NPF MICRO FINANCE BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 1.830 | 1.960 | 1.830 | 1.960 | 1.960 | 785,632 |
| 2024-05-14 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 39,650 |
| 2024-05-13 | 1.780 | 1.830 | 1.780 | 1.830 | 1.830 | 547,695 |
| 2024-05-10 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 527,742 |
| 2024-05-09 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 203,842 |
| 2024-05-08 | 1.800 | 1.800 | 1.620 | 1.780 | 1.780 | 885,986 |
| 2024-05-07 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 357,182 |
| 2024-05-06 | 1.700 | 1.800 | 1.700 | 1.800 | 1.800 | 221,849 |
| 2024-05-03 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 18,160 |
| 2024-05-02 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 105,889 |
| 2024-04-30 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 269,350 |
| 2024-04-29 | 1.680 | 1.700 | 1.680 | 1.700 | 1.700 | 1,119,267 |
| 2024-04-26 | 1.600 | 1.680 | 1.600 | 1.680 | 1.680 | 323,188 |
| 2024-04-25 | 1.650 | 1.650 | 1.600 | 1.600 | 1.600 | 5,443,135 |
| 2024-04-24 | 1.600 | 1.650 | 1.600 | 1.650 | 1.650 | 356,950 |
| 2024-04-23 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 147,500 |
| 2024-04-22 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 246,650 |
| 2024-04-19 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 403,555 |
| 2024-04-18 | 1.650 | 1.660 | 1.600 | 1.600 | 1.600 | 3,433,207 |
| 2024-04-17 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 33,910 |
| 2024-04-16 | 1.800 | 1.800 | 1.650 | 1.650 | 1.650 | 3,370,852 |
| 2024-04-15 | 1.800 | 1.800 | 1.700 | 1.800 | 1.800 | 3,326,572 |
| 2024-04-12 | 1.900 | 1.900 | 1.710 | 1.800 | 1.800 | 4,125,893 |
| 2024-04-08 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 558,569 |
| 2024-04-05 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1,309,097 |
| 2024-04-04 | 1.870 | 1.900 | 1.870 | 1.900 | 1.900 | 550,236 |
| 2024-04-03 | 1.820 | 1.870 | 1.820 | 1.870 | 1.870 | 1,361,018 |
| 2024-04-02 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 548,409 |
| 2024-03-28 | 1.700 | 1.860 | 1.700 | 1.820 | 1.820 | 1,750,040 |
| 2024-03-27 | 1.840 | 1.840 | 1.700 | 1.700 | 1.700 | 7,296,062 |
| 2024-03-26 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 116,590 |
| 2024-03-25 | 1.900 | 1.900 | 1.800 | 1.840 | 1.840 | 3,729,096 |
| 2024-03-22 | 1.800 | 1.900 | 1.800 | 1.900 | 1.900 | 2,019,760 |
| 2024-03-21 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 24,928 |
| 2024-03-20 | 1.950 | 1.950 | 1.800 | 1.800 | 1.800 | 2,006,040 |
| 2024-03-19 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 32,055 |
| 2024-03-18 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 16,466 |
| 2024-03-15 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 9,198 |
| 2024-03-14 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 136,625 |
| 2024-03-13 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 32,084 |
| 2024-03-12 | 1.850 | 1.950 | 1.850 | 1.950 | 1.950 | 715,720 |
| 2024-03-11 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 493,609 |
| 2024-03-08 | 1.950 | 1.950 | 1.850 | 1.850 | 1.850 | 6,613,535 |
| 2024-03-07 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 166,340 |
| 2024-03-06 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 111,032 |
| 2024-03-05 | 1.970 | 1.970 | 1.950 | 1.950 | 1.950 | 179,848 |
| 2024-03-04 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 108,260 |
| 2024-03-01 | 1.800 | 1.970 | 1.800 | 1.970 | 1.970 | 211,204 |
| 2024-02-29 | 1.840 | 1.840 | 1.800 | 1.800 | 1.800 | 1,065,677 |
| 2024-02-28 | 1.830 | 1.840 | 1.830 | 1.840 | 1.840 | 261,465 |
| 2024-02-27 | 1.850 | 1.850 | 1.830 | 1.830 | 1.830 | 1,037,058 |
| 2024-02-26 | 1.940 | 1.950 | 1.850 | 1.850 | 1.850 | 334,375 |
| 2024-02-23 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 56,853 |
| 2024-02-22 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 66,776 |
| 2024-02-21 | 1.990 | 1.990 | 1.940 | 1.940 | 1.940 | 634,727 |
| 2024-02-20 | 2.000 | 2.000 | 1.950 | 1.990 | 1.990 | 856,560 |
| 2024-02-19 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 226,244 |
| 2024-02-16 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 714,438 |
| 2024-02-15 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 27,195 |
| 2024-02-14 | 1.950 | 2.000 | 1.950 | 2.000 | 2.000 | 489,603 |
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.