NPF MICRO FINANCE BANK PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	1.540	1.550	1.540	1.550	1.550	235,336
2022-08-31	1.540	1.540	1.540	1.540	1.540	155,150
2022-08-30	1.500	1.540	1.500	1.540	1.540	125,000
2022-08-29	1.500	1.500	1.500	1.500	1.500	23,673
2022-08-26	1.650	1.650	1.500	1.500	1.500	1,215,144
2022-08-25	1.650	1.650	1.650	1.650	1.650	124,366
2022-08-24	1.650	1.650	1.650	1.650	1.650	16,850
2022-08-23	1.650	1.650	1.650	1.650	1.650	117,650
2022-08-22	1.650	1.650	1.650	1.650	1.650	98,560
2022-08-19	1.650	1.650	1.650	1.650	1.650	13,847
2022-08-18	1.650	1.650	1.650	1.650	1.650	131,217
2022-08-17	1.650	1.650	1.650	1.650	1.650	14,131
2022-08-16	1.650	1.650	1.650	1.650	1.650	25,000
2022-08-15	1.650	1.650	1.650	1.650	1.650	44,994
2022-08-12	1.650	1.650	1.650	1.650	1.650	256,285
2022-08-11	1.650	1.650	1.650	1.650	1.650	2,834
2022-08-10	1.650	1.650	1.650	1.650	1.650	2,850
2022-08-09	1.650	1.650	1.650	1.650	1.650	44,364
2022-08-08	1.650	1.650	1.650	1.650	1.650	11,735
2022-08-05	1.650	1.650	1.650	1.650	1.650	18,312
2022-08-04	1.650	1.650	1.650	1.650	1.650	1,260,888
2022-08-03	1.650	1.650	1.650	1.650	1.650	50,200
2022-08-02	1.650	1.650	1.650	1.650	1.650	31,743
2022-08-01	1.750	1.750	1.650	1.650	1.650	318,383
2022-07-29	1.750	1.750	1.750	1.750	1.750	176,623
2022-07-28	1.750	1.750	1.750	1.750	1.750	7,030
2022-07-27	1.750	1.750	1.750	1.750	1.750	15,000
2022-07-26	1.750	1.750	1.750	1.750	1.750	136,284
2022-07-25	1.680	1.750	1.680	1.750	1.750	394,397
2022-07-22	1.680	1.680	1.680	1.680	1.680	119,945
2022-07-21	1.680	1.680	1.680	1.680	1.680	38,100
2022-07-20	1.680	1.680	1.680	1.680	1.680	108
2022-07-19	1.680	1.680	1.680	1.680	1.680	11,774
2022-07-18	1.700	1.750	1.680	1.680	1.680	5,501,680
2022-07-15	1.700	1.700	1.700	1.700	1.700	862,979
2022-07-14	1.700	1.700	1.700	1.700	1.700	32,065
2022-07-13	1.700	1.700	1.700	1.700	1.700	115,000
2022-07-08	1.700	1.700	1.700	1.700	1.700	231,576
2022-07-07	1.700	1.700	1.700	1.700	1.700	248,307
2022-07-06	1.700	1.700	1.700	1.700	1.700	137,387
2022-07-05	1.700	1.700	1.700	1.700	1.700	704,478
2022-07-04	1.700	1.700	1.700	1.700	1.700	110,080
2022-07-01	1.700	1.700	1.700	1.700	1.700	75,018
2022-06-30	1.770	1.770	1.700	1.700	1.700	275,000
2022-06-29	1.650	1.770	1.650	1.770	1.770	896,635
2022-06-28	1.650	1.650	1.650	1.650	1.650	156,260
2022-06-27	1.650	1.650	1.650	1.650	1.650	31,086
2022-06-24	1.650	1.650	1.650	1.650	1.650	16,840
2022-06-23	1.800	1.800	1.650	1.650	1.650	558,800
2022-06-22	1.800	1.800	1.800	1.800	1.800	196,350
2022-06-21	1.800	1.800	1.800	1.800	1.800	293,950
2022-06-20	1.800	1.800	1.800	1.800	1.800	393,173
2022-06-17	1.800	1.800	1.800	1.800	1.800	50,477
2022-06-16	1.800	1.800	1.800	1.800	1.800	6,000
2022-06-15	1.800	1.800	1.800	1.800	1.800	64,805
2022-06-14	1.800	1.800	1.800	1.800	1.800	121,317
2022-06-10	1.800	1.800	1.800	1.800	1.800	10,682
2022-06-09	1.800	1.800	1.800	1.800	1.800	148,876
2022-06-08	1.800	1.800	1.800	1.800	1.800	63,085
2022-06-07	1.800	1.800	1.800	1.800	1.800	752,706

← NewerPage 18 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.