NPF MICRO FINANCE BANK PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	1.680	1.680	1.680	1.680	1.680	0
2024-08-09	1.680	1.680	1.680	1.680	1.680	0
2024-08-08	1.680	1.680	1.680	1.680	1.680	0
2024-08-07	1.680	1.680	1.680	1.680	1.680	0
2024-08-06	1.680	1.680	1.680	1.680	1.680	0
2024-08-05	1.680	1.680	1.680	1.680	1.680	0
2024-08-02	1.680	1.680	1.680	1.680	1.680	0
2024-08-01	1.680	1.680	1.680	1.680	1.680	0
2024-07-31	1.680	1.680	1.680	1.680	1.680	0
2024-07-30	1.680	1.680	1.680	1.680	1.680	0
2024-07-29	1.680	1.680	1.680	1.680	1.680	0
2024-07-26	1.680	1.680	1.680	1.680	1.680	0
2024-07-25	1.680	1.680	1.680	1.680	1.680	0
2024-07-24	1.680	1.680	1.680	1.680	1.680	0
2024-07-23	1.680	1.680	1.680	1.680	1.680	0
2024-07-22	1.680	1.680	1.680	1.680	1.680	0
2024-07-19	1.680	1.680	1.680	1.680	1.680	0
2024-07-18	1.680	1.680	1.680	1.680	1.680	0
2024-07-17	1.680	1.680	1.680	1.680	1.680	0
2024-07-16	1.680	1.680	1.680	1.680	1.680	0
2024-07-15	1.680	1.680	1.680	1.680	1.680	0
2024-07-12	1.680	1.680	1.680	1.680	1.680	0
2024-07-11	1.680	1.680	1.680	1.680	1.680	0
2024-07-10	1.680	1.680	1.680	1.680	1.680	0
2024-07-09	1.680	1.680	1.680	1.680	1.680	0
2024-07-08	1.680	1.680	1.680	1.680	1.680	0
2024-07-05	1.650	1.680	1.600	1.680	1.680	4,880,449
2024-07-04	1.650	1.650	1.650	1.650	1.650	2,305,250
2024-07-03	1.590	1.650	1.590	1.650	1.650	764,678
2024-07-02	1.600	1.650	1.590	1.590	1.590	7,226,510
2024-07-01	1.600	1.620	1.600	1.600	1.600	5,426,160
2024-06-28	1.700	1.700	1.600	1.600	1.600	8,289,452
2024-06-27	1.650	1.700	1.650	1.700	1.700	1,077,350
2024-06-26	1.650	1.650	1.650	1.650	1.650	887,610
2024-06-25	1.650	1.650	1.650	1.650	1.650	82,610
2024-06-24	1.650	1.650	1.640	1.650	1.650	1,089,426
2024-06-21	1.650	1.650	1.650	1.650	1.650	138,258
2024-06-20	1.650	1.650	1.650	1.650	1.650	476,753
2024-06-19	1.630	1.650	1.630	1.650	1.650	1,978,282
2024-06-14	1.630	1.630	1.630	1.630	1.630	337,744
2024-06-13	1.630	1.630	1.630	1.630	1.630	2,110,951
2024-06-11	1.600	1.630	1.600	1.630	1.630	1,735,088
2024-06-10	1.600	1.600	1.600	1.600	1.600	1,242,800
2024-06-07	1.600	1.600	1.600	1.600	1.600	563,507
2024-06-06	1.600	1.650	1.600	1.600	1.600	2,660,571
2024-06-05	1.600	1.600	1.600	1.600	1.600	183,223
2024-06-04	1.600	1.600	1.550	1.600	1.600	2,011,775
2024-06-03	1.600	1.620	1.590	1.600	1.600	2,394,143
2024-05-31	1.600	1.630	1.600	1.600	1.600	6,530,212
2024-05-30	1.600	1.670	1.600	1.600	1.600	4,027,568
2024-05-29	1.700	1.700	1.600	1.600	1.600	5,444,694
2024-05-28	1.700	1.700	1.700	1.700	1.700	137,518
2024-05-27	1.800	1.800	1.700	1.700	1.700	643,892
2024-05-24	1.800	1.800	1.800	1.800	1.800	710,326
2024-05-23	1.800	1.800	1.800	1.800	1.800	37,000
2024-05-22	1.800	1.800	1.800	1.800	1.800	11,839
2024-05-21	1.800	1.800	1.800	1.800	1.800	8,838
2024-05-20	1.800	1.800	1.800	1.800	1.800	47,240
2024-05-17	1.960	1.960	1.770	1.800	1.800	1,252,900
2024-05-16	1.960	1.960	1.960	1.960	1.960	45,548

← NewerPage 10 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	0.2000 NGN
2025-05-29	0.1500 NGN
2024-10-08	0.1200 NGN
2023-05-09	0.1000 NGN
2022-05-09	0.1000 NGN
2021-05-07	0.2000 NGN
2020-06-17	0.2000 NGN
2019-07-08	0.0500 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.