NPF MICRO FINANCE BANK PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	2.100	2.100	2.100	2.100	2.100	1,029,700
2023-11-15	2.130	2.200	2.100	2.100	2.100	2,096,283
2023-11-14	2.100	2.130	2.100	2.130	2.130	1,773,000
2023-11-13	2.100	2.150	2.100	2.100	2.100	3,438,500
2023-11-10	2.100	2.100	2.100	2.100	2.100	208,498
2023-11-09	2.100	2.100	2.100	2.100	2.100	24,647
2023-11-08	2.100	2.110	2.100	2.100	2.100	2,444,589
2023-11-07	2.000	2.150	2.000	2.100	2.100	1,640,799
2023-11-06	2.000	2.000	2.000	2.000	2.000	44,000
2023-11-03	2.000	2.050	2.000	2.000	2.000	614,461
2023-11-02	2.000	2.000	2.000	2.000	2.000	146,216
2023-11-01	2.000	2.000	2.000	2.000	2.000	320,273
2023-10-31	1.980	2.000	1.980	2.000	2.000	2,777,510
2023-10-30	1.980	1.980	1.980	1.980	1.980	528,092
2023-10-27	1.980	1.980	1.980	1.980	1.980	847,175
2023-10-26	1.980	1.980	1.980	1.980	1.980	757,863
2023-10-25	1.900	1.980	1.900	1.980	1.980	601,753
2023-10-24	1.900	1.900	1.900	1.900	1.900	61,932
2023-10-23	1.940	1.940	1.900	1.900	1.900	345,800
2023-10-20	1.920	1.940	1.900	1.940	1.940	889,599
2023-10-19	1.930	1.930	1.920	1.920	1.920	1,087,141
2023-10-18	1.930	1.930	1.930	1.930	1.930	222,874
2023-10-17	1.970	1.970	1.930	1.930	1.930	1,070,559
2023-10-16	1.970	1.970	1.970	1.970	1.970	47,732
2023-10-13	1.970	1.970	1.970	1.970	1.970	25,388
2023-10-12	1.970	1.970	1.970	1.970	1.970	45,564
2023-10-11	1.970	1.970	1.970	1.970	1.970	79,055
2023-10-10	1.970	1.970	1.970	1.970	1.970	96,667
2023-10-09	1.970	1.970	1.970	1.970	1.970	171,231
2023-10-06	1.970	1.970	1.970	1.970	1.970	114,105
2023-10-05	1.900	1.970	1.850	1.970	1.970	497,331
2023-10-04	1.900	1.900	1.900	1.900	1.900	67,903
2023-10-03	1.940	1.940	1.900	1.900	1.900	201,340
2023-09-29	1.900	1.940	1.900	1.940	1.940	1,051,669
2023-09-28	1.900	1.900	1.900	1.900	1.900	291,898
2023-09-26	1.940	1.940	1.900	1.900	1.900	697,954
2023-09-25	1.940	1.940	1.940	1.940	1.940	55,700
2023-09-22	1.820	1.940	1.820	1.940	1.940	486,394
2023-09-21	1.820	1.820	1.820	1.820	1.820	18,399
2023-09-20	1.900	1.900	1.820	1.820	1.820	525,300
2023-09-19	1.850	1.900	1.850	1.900	1.900	414,302
2023-09-18	1.940	1.940	1.850	1.850	1.850	2,528,750
2023-09-15	1.820	1.940	1.820	1.940	1.940	293,067
2023-09-14	1.820	1.820	1.820	1.820	1.820	65,500
2023-09-13	1.980	1.980	1.820	1.820	1.820	1,666,266
2023-09-12	1.980	1.980	1.980	1.980	1.980	173,096
2023-09-11	1.830	1.980	1.830	1.980	1.980	1,253,787
2023-09-08	1.890	1.900	1.830	1.830	1.830	4,464,748
2023-09-07	1.950	1.950	1.890	1.890	1.890	383,097
2023-09-06	1.810	1.950	1.810	1.950	1.950	363,176
2023-09-05	1.810	1.810	1.810	1.810	1.810	43,050
2023-09-04	1.810	1.810	1.810	1.810	1.810	162,146
2023-09-01	1.860	1.860	1.810	1.810	1.810	655,000
2023-08-31	1.800	1.860	1.800	1.860	1.860	786,985
2023-08-30	1.800	1.800	1.710	1.800	1.800	1,414,927
2023-08-29	1.810	1.810	1.800	1.800	1.800	2,256,686
2023-08-28	1.810	1.810	1.810	1.810	1.810	10,495
2023-08-25	1.810	1.810	1.810	1.810	1.810	807,858
2023-08-24	1.810	1.810	1.810	1.810	1.810	197,088
2023-08-23	1.890	1.890	1.810	1.810	1.810	1,272,303

← NewerPage 13 of 21 · 1,236 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.