NPF MICRO FINANCE BANK PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	1.500	1.500	1.500	1.500	1.500	291,256
2022-11-25	1.500	1.500	1.500	1.500	1.500	91,183
2022-11-24	1.500	1.500	1.500	1.500	1.500	299,304
2022-11-23	1.500	1.500	1.500	1.500	1.500	275,200
2022-11-22	1.500	1.500	1.500	1.500	1.500	32,656
2022-11-21	1.500	1.500	1.500	1.500	1.500	30,768
2022-11-18	1.500	1.500	1.500	1.500	1.500	52,308
2022-11-17	1.500	1.500	1.500	1.500	1.500	313,131
2022-11-16	1.580	1.580	1.500	1.500	1.500	351,916
2022-11-15	1.580	1.580	1.580	1.580	1.580	49,458
2022-11-14	1.580	1.580	1.580	1.580	1.580	3,280
2022-11-11	1.500	1.580	1.500	1.580	1.580	550,000
2022-11-10	1.540	1.540	1.500	1.500	1.500	1,000,000
2022-11-09	1.540	1.540	1.540	1.540	1.540	214,692
2022-11-08	1.540	1.540	1.540	1.540	1.540	1,776
2022-11-07	1.540	1.540	1.540	1.540	1.540	3,695
2022-11-04	1.540	1.540	1.540	1.540	1.540	6,909
2022-11-03	1.540	1.540	1.540	1.540	1.540	0
2022-11-02	1.540	1.540	1.540	1.540	1.540	418,330
2022-11-01	1.590	1.590	1.540	1.540	1.540	365,000
2022-10-31	1.590	1.590	1.590	1.590	1.590	50,924
2022-10-28	1.590	1.590	1.590	1.590	1.590	55,967
2022-10-27	1.590	1.590	1.590	1.590	1.590	4,091
2022-10-26	1.590	1.590	1.590	1.590	1.590	83,214
2022-10-25	1.590	1.590	1.590	1.590	1.590	0
2022-10-24	1.590	1.590	1.590	1.590	1.590	95,000
2022-10-21	1.590	1.590	1.590	1.590	1.590	45,953
2022-10-20	1.590	1.590	1.590	1.590	1.590	8,100
2022-10-19	1.590	1.590	1.590	1.590	1.590	130,810
2022-10-18	1.590	1.590	1.590	1.590	1.590	296
2022-10-17	1.590	1.590	1.590	1.590	1.590	101,058
2022-10-14	1.530	1.590	1.530	1.590	1.590	256,353
2022-10-13	1.530	1.530	1.530	1.530	1.530	159,914
2022-10-12	1.530	1.530	1.530	1.530	1.530	13,050
2022-10-11	1.530	1.530	1.530	1.530	1.530	12,268
2022-10-07	1.530	1.530	1.530	1.530	1.530	15,844
2022-10-06	1.550	1.550	1.530	1.530	1.530	188,555
2022-10-05	1.550	1.550	1.550	1.550	1.550	103,588
2022-10-04	1.520	1.550	1.520	1.550	1.550	169,207
2022-09-30	1.520	1.520	1.520	1.520	1.520	54,030
2022-09-29	1.520	1.550	1.520	1.520	1.520	0
2022-09-28	1.550	1.550	1.520	1.520	1.520	175,051
2022-09-27	1.550	1.550	1.550	1.550	1.550	3,049
2022-09-26	1.550	1.550	1.550	1.550	1.550	18,559
2022-09-23	1.550	1.550	1.550	1.550	1.550	43,000
2022-09-22	1.550	1.550	1.550	1.550	1.550	14,719
2022-09-21	1.550	1.550	1.550	1.550	1.550	608,327
2022-09-20	1.660	1.660	1.540	1.550	1.550	1,116,390
2022-09-19	1.660	1.660	1.660	1.660	1.660	4,964
2022-09-16	1.650	1.660	1.650	1.660	1.660	375,015
2022-09-15	1.650	1.650	1.650	1.650	1.650	35,410
2022-09-14	1.650	1.650	1.650	1.650	1.650	11,907
2022-09-13	1.530	1.650	1.530	1.650	1.650	1,231,339
2022-09-12	1.600	1.600	1.530	1.530	1.530	165,722
2022-09-09	1.600	1.600	1.600	1.600	1.600	103,610
2022-09-08	1.600	1.600	1.600	1.600	1.600	15,005
2022-09-07	1.530	1.600	1.530	1.600	1.600	252,854
2022-09-06	1.660	1.660	1.530	1.530	1.530	411,815
2022-09-05	1.620	1.660	1.620	1.660	1.660	293,114
2022-09-02	1.550	1.620	1.550	1.620	1.620	266,878

← NewerPage 17 of 21 · 1,237 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.