NPF MICRO FINANCE BANK PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	1.800	1.800	1.800	1.800	1.800	35,075
2022-06-03	1.800	1.800	1.800	1.800	1.800	211,698
2022-06-02	1.800	1.800	1.670	1.800	1.800	1,783,812
2022-06-01	1.800	1.800	1.800	1.800	1.800	35,005
2022-05-31	1.800	1.800	1.800	1.800	1.800	717,719
2022-05-30	1.820	1.820	1.780	1.800	1.800	814,409
2022-05-27	1.820	1.820	1.820	1.820	1.820	376,134
2022-05-26	2.020	2.020	1.820	1.820	1.820	376,615
2022-05-25	2.020	2.020	2.020	2.020	2.020	63,050
2022-05-24	2.020	2.020	2.020	2.020	2.020	116,382
2022-05-23	1.870	2.020	1.870	2.020	2.020	347,286
2022-05-20	1.860	1.880	1.860	1.870	1.870	541,480
2022-05-19	2.000	2.030	1.860	1.860	1.860	1,584,910
2022-05-18	1.950	2.000	1.950	2.000	2.000	563,806
2022-05-17	2.120	2.120	1.950	1.950	1.950	1,472,001
2022-05-16	2.120	2.120	2.120	2.120	2.120	27,039
2022-05-13	2.120	2.170	2.120	2.120	2.120	1,309,578
2022-05-12	2.120	2.120	2.120	2.120	2.120	141,300
2022-05-11	2.000	2.120	2.000	2.120	2.120	386,662
2022-05-10	2.000	2.000	2.000	2.000	2.000	335,121
2022-05-09	2.100	2.100	2.000	2.000	2.000	64,774
2022-05-06	2.120	2.120	2.100	2.100	2.100	335,994
2022-05-05	2.140	2.140	2.120	2.120	2.120	548,360
2022-05-04	1.980	2.140	1.980	2.140	2.140	1,313,201
2022-04-29	2.200	2.200	1.980	1.980	1.980	4,335,795
2022-04-28	2.200	2.200	2.200	2.200	2.200	6,250
2022-04-27	2.200	2.200	2.200	2.200	2.200	24,900
2022-04-26	2.200	2.200	2.200	2.200	2.200	148,217
2022-04-25	2.200	2.200	2.200	2.200	2.200	114,343
2022-04-22	2.200	2.200	2.200	2.200	2.200	41,800
2022-04-21	2.200	2.200	2.200	2.200	2.200	87,065
2022-04-20	2.200	2.200	2.200	2.200	2.200	40,767
2022-04-19	2.060	2.200	2.060	2.200	2.200	583,337
2022-04-14	2.060	2.060	2.060	2.060	2.060	292,887
2022-04-13	2.060	2.060	2.060	2.060	2.060	141,100
2022-04-12	2.100	2.100	2.060	2.060	2.060	838,476
2022-04-11	2.090	2.100	2.090	2.100	2.100	526,317
2022-04-08	2.090	2.090	2.090	2.090	2.090	274,544
2022-04-07	2.030	2.090	2.030	2.090	2.090	329,176
2022-04-06	2.250	2.250	2.030	2.030	2.030	3,092,200
2022-04-05	2.490	2.490	2.250	2.250	2.250	449,038
2022-04-04	2.490	2.490	2.490	2.490	2.490	168,132
2022-04-01	2.490	2.490	2.490	2.490	2.490	183,801
2022-03-31	2.400	2.490	2.400	2.490	2.490	356,846
2022-03-30	2.450	2.450	2.400	2.400	2.400	343,841
2022-03-29	2.360	2.450	2.360	2.450	2.450	787,350
2022-03-28	2.510	2.510	2.280	2.360	2.360	1,049,947
2022-03-25	2.570	2.570	2.510	2.510	2.510	433,240
2022-03-24	2.570	2.570	2.570	2.570	2.570	225,755
2022-03-23	2.530	2.570	2.500	2.570	2.570	1,172,166
2022-03-22	2.310	2.530	2.310	2.530	2.530	4,128,405
2022-03-21	2.310	2.310	2.310	2.310	2.310	99,626
2022-03-18	2.310	2.310	2.310	2.310	2.310	1,120,869
2022-03-17	2.310	2.310	2.310	2.310	2.310	401,550
2022-03-16	2.100	2.310	2.100	2.310	2.310	888,184
2022-03-15	2.100	2.100	2.100	2.100	2.100	128,338
2022-03-14	2.100	2.100	2.100	2.100	2.100	134,416
2022-03-11	2.180	2.180	2.100	2.100	2.100	534,000
2022-03-10	2.100	2.180	2.100	2.180	2.180	729,480
2022-03-09	2.100	2.100	2.100	2.100	2.100	93,940

← NewerPage 19 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.