NPF MICRO FINANCE BANK PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	1.800	1.800	1.800	1.800	1.800	30,913
2023-02-22	1.800	1.800	1.800	1.800	1.800	11,061
2023-02-21	1.800	1.800	1.800	1.800	1.800	53,033
2023-02-20	1.800	1.800	1.800	1.800	1.800	7,845
2023-02-17	1.800	1.800	1.800	1.800	1.800	11,221
2023-02-16	1.800	1.800	1.800	1.800	1.800	14,342
2023-02-15	1.810	1.810	1.800	1.800	1.800	247,600
2023-02-14	1.800	1.810	1.800	1.810	1.810	1,060,072
2023-02-13	1.800	1.800	1.800	1.800	1.800	206,936
2023-02-10	1.780	1.800	1.780	1.800	1.800	1,239,894
2023-02-09	1.740	1.800	1.740	1.780	1.780	1,432,802
2023-02-08	1.740	1.740	1.740	1.740	1.740	224,403
2023-02-07	1.740	1.740	1.740	1.740	1.740	62,620
2023-02-06	1.740	1.740	1.740	1.740	1.740	45,057
2023-02-03	1.710	1.740	1.710	1.740	1.740	420,891
2023-02-02	1.700	1.710	1.700	1.710	1.710	189,237
2023-02-01	1.700	1.700	1.700	1.700	1.700	44,675
2023-01-31	1.700	1.700	1.700	1.700	1.700	237,750
2023-01-30	1.650	1.700	1.650	1.700	1.700	466,071
2023-01-27	1.650	1.650	1.650	1.650	1.650	44,100
2023-01-26	1.650	1.650	1.650	1.650	1.650	117,108
2023-01-25	1.650	1.650	1.650	1.650	1.650	12,531
2023-01-24	1.650	1.650	1.650	1.650	1.650	0
2023-01-23	1.650	1.650	1.650	1.650	1.650	15,500
2023-01-20	1.650	1.650	1.650	1.650	1.650	35,350
2023-01-19	1.710	1.710	1.650	1.650	1.650	367,550
2023-01-18	1.740	1.740	1.710	1.710	1.710	232,361
2023-01-17	1.700	1.740	1.600	1.740	1.740	1,405,688
2023-01-16	1.700	1.700	1.700	1.700	1.700	30,762
2023-01-13	1.700	1.700	1.700	1.700	1.700	6,686
2023-01-12	1.690	1.700	1.690	1.700	1.700	555,721
2023-01-11	1.690	1.690	1.690	1.690	1.690	35,040
2023-01-10	1.720	1.720	1.690	1.690	1.690	270,197
2023-01-09	1.720	1.720	1.720	1.720	1.720	124,958
2023-01-06	1.570	1.720	1.570	1.720	1.720	355,720
2023-01-05	1.690	1.690	1.570	1.570	1.570	448,544
2023-01-04	1.690	1.690	1.690	1.690	1.690	274,782
2023-01-03	1.690	1.690	1.690	1.690	1.690	2,691
2022-12-30	1.690	1.690	1.690	1.690	1.690	112,135
2022-12-29	1.690	1.690	1.690	1.690	1.690	221,034
2022-12-28	1.690	1.690	1.690	1.690	1.690	68,369
2022-12-23	1.690	1.690	1.690	1.690	1.690	42,333
2022-12-22	1.690	1.690	1.690	1.690	1.690	19,146
2022-12-21	1.690	1.690	1.690	1.690	1.690	10,000
2022-12-20	1.690	1.690	1.690	1.690	1.690	10,000
2022-12-19	1.690	1.690	1.690	1.690	1.690	109,500
2022-12-16	1.690	1.690	1.690	1.690	1.690	5,000
2022-12-15	1.690	1.690	1.690	1.690	1.690	158,611
2022-12-14	1.690	1.690	1.690	1.690	1.690	214,333
2022-12-13	1.690	1.690	1.690	1.690	1.690	26,062
2022-12-12	1.690	1.690	1.690	1.690	1.690	783,315
2022-12-09	1.710	1.710	1.690	1.690	1.690	188,282
2022-12-08	1.710	1.710	1.710	1.710	1.710	24,329
2022-12-07	1.710	1.710	1.710	1.710	1.710	51,288
2022-12-06	1.710	1.710	1.710	1.710	1.710	320,841
2022-12-05	1.710	1.710	1.710	1.710	1.710	306,221
2022-12-02	1.580	1.710	1.580	1.710	1.710	1,047,500
2022-12-01	1.580	1.580	1.580	1.580	1.580	174,036
2022-11-30	1.580	1.580	1.580	1.580	1.580	68,651
2022-11-29	1.500	1.580	1.500	1.580	1.580	217,927

← NewerPage 16 of 21 · 1,240 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.