NPF MICRO FINANCE BANK PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	1.850	1.950	1.850	1.950	1.950	1,228,935
2024-02-12	1.900	1.900	1.850	1.850	1.850	435,535
2024-02-09	1.900	1.960	1.900	1.900	1.900	1,014,739
2024-02-08	2.000	2.000	1.900	1.900	1.900	1,453,673
2024-02-07	2.000	2.000	1.980	2.000	2.000	1,474,998
2024-02-06	2.050	2.050	2.000	2.000	2.000	2,501,289
2024-02-05	2.050	2.050	2.050	2.050	2.050	2,121,353
2024-02-02	1.960	2.140	1.960	2.050	2.050	3,157,852
2024-02-01	1.790	1.960	1.790	1.960	1.960	7,105,922
2024-01-31	1.950	2.000	1.780	1.790	1.790	6,966,601
2024-01-30	1.950	2.120	1.950	1.950	1.950	4,247,460
2024-01-29	2.140	2.140	1.950	1.950	1.950	6,060,273
2024-01-26	2.000	2.140	2.000	2.140	2.140	4,804,240
2024-01-25	2.000	2.030	2.000	2.000	2.000	8,466,175
2024-01-24	2.100	2.100	2.000	2.000	2.000	3,501,744
2024-01-23	2.130	2.340	2.100	2.100	2.100	2,908,632
2024-01-22	2.200	2.200	2.110	2.130	2.130	2,250,020
2024-01-19	2.200	2.250	2.200	2.200	2.200	1,746,500
2024-01-18	2.290	2.290	2.200	2.200	2.200	3,488,118
2024-01-17	2.400	2.640	2.290	2.290	2.290	4,239,842
2024-01-16	2.200	2.420	2.200	2.400	2.400	8,718,054
2024-01-15	2.130	2.200	2.010	2.200	2.200	2,230,985
2024-01-12	1.980	2.130	1.980	2.130	2.130	821,939
2024-01-11	2.150	2.150	1.980	1.980	1.980	3,593,500
2024-01-10	2.200	2.230	1.980	2.150	2.150	11,996,326
2024-01-09	2.200	2.310	2.200	2.200	2.200	4,147,612
2024-01-08	2.150	2.250	2.150	2.200	2.200	8,365,560
2024-01-05	2.100	2.150	2.100	2.150	2.150	1,381,851
2024-01-04	2.130	2.140	2.100	2.100	2.100	2,863,410
2024-01-03	1.940	2.130	1.940	2.130	2.130	6,467,155
2024-01-02	1.940	1.940	1.940	1.940	1.940	508,470
2023-12-29	1.940	1.940	1.940	1.940	1.940	391,533
2023-12-28	1.920	1.940	1.920	1.940	1.940	714,829
2023-12-27	1.920	1.920	1.920	1.920	1.920	31,110
2023-12-22	1.920	1.940	1.920	1.920	1.920	561,165
2023-12-21	1.920	1.930	1.920	1.920	1.920	1,750,133
2023-12-20	1.920	1.940	1.900	1.920	1.920	1,345,496
2023-12-19	1.920	1.950	1.920	1.920	1.920	3,138,472
2023-12-18	1.920	1.920	1.900	1.920	1.920	894,423
2023-12-15	1.920	1.920	1.920	1.920	1.920	107,456
2023-12-14	1.920	1.940	1.920	1.920	1.920	788,234
2023-12-13	1.950	1.950	1.920	1.920	1.920	610,983
2023-12-12	1.980	1.980	1.950	1.950	1.950	368,415
2023-12-11	1.930	1.980	1.800	1.980	1.980	5,444,139
2023-12-08	2.130	2.130	1.920	1.930	1.930	11,136,985
2023-12-07	1.960	2.130	1.960	2.130	2.130	852,464
2023-12-06	1.900	1.990	1.900	1.960	1.960	1,280,034
2023-12-05	1.940	1.940	1.900	1.900	1.900	1,079,274
2023-12-04	2.000	2.000	1.800	1.940	1.940	4,991,000
2023-12-01	1.970	2.000	1.970	2.000	2.000	328,702
2023-11-30	1.920	1.970	1.920	1.970	1.970	2,407,050
2023-11-29	1.930	1.930	1.920	1.920	1.920	640,100
2023-11-28	1.930	1.970	1.930	1.930	1.930	4,148,570
2023-11-27	2.000	2.080	1.930	1.930	1.930	3,901,066
2023-11-24	2.100	2.100	2.000	2.000	2.000	5,206,009
2023-11-23	2.190	2.190	2.100	2.100	2.100	4,223,215
2023-11-22	2.100	2.190	1.920	2.190	2.190	5,604,479
2023-11-21	2.100	2.170	2.100	2.100	2.100	3,125,800
2023-11-20	2.100	2.100	2.100	2.100	2.100	531,426
2023-11-17	2.100	2.100	2.100	2.100	2.100	120,200

← NewerPage 12 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.