NPF MICRO FINANCE BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4.900 | 5.000 | 4.900 | 5.000 | 5.000 | 639,462 |
| 2026-07-21 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 596,211 |
| 2026-07-20 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 794,542 |
| 2026-07-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 197,149 |
| 2026-07-16 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 240,515 |
| 2026-07-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 929,546 |
| 2026-07-14 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 484,904 |
| 2026-07-13 | 5.050 | 5.100 | 5.000 | 5.000 | 5.000 | 1,356,108 |
| 2026-07-10 | 5.200 | 5.200 | 5.050 | 5.050 | 5.050 | 855,547 |
| 2026-07-09 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 319,000 |
| 2026-07-08 | 5.450 | 5.450 | 5.200 | 5.200 | 5.200 | 1,088,532 |
| 2026-07-07 | 5.000 | 5.450 | 5.000 | 5.450 | 5.450 | 896,785 |
| 2026-07-06 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 678,685 |
| 2026-07-03 | 4.750 | 5.000 | 4.550 | 5.000 | 5.000 | 1,534,005 |
| 2026-07-02 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 359,049 |
| 2026-07-01 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 450,621 |
| 2026-06-30 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 695,018 |
| 2026-06-29 | 5.000 | 5.000 | 4.600 | 4.750 | 4.750 | 2,645,111 |
| 2026-06-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 583,706 |
| 2026-06-25 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,049,559 |
| 2026-06-24 | 5.300 | 5.300 | 5.000 | 5.000 | 5.000 | 1,583,515 |
| 2026-06-23 | 5.200 | 5.300 | 4.850 | 5.300 | 5.300 | 1,887,350 |
| 2026-06-22 | 4.900 | 5.200 | 4.900 | 5.200 | 5.200 | 1,222,541 |
| 2026-06-19 | 5.350 | 5.350 | 4.900 | 4.900 | 4.900 | 2,107,834 |
| 2026-06-18 | 4.900 | 5.350 | 4.900 | 5.350 | 5.350 | 1,249,863 |
| 2026-06-17 | 5.350 | 5.350 | 4.900 | 4.900 | 4.900 | 3,572,537 |
| 2026-06-16 | 5.100 | 5.350 | 5.100 | 5.350 | 5.350 | 1,086,660 |
| 2026-06-15 | 5.450 | 5.500 | 5.100 | 5.100 | 5.100 | 3,216,384 |
| 2026-06-11 | 5.500 | 5.500 | 5.450 | 5.450 | 5.450 | 904,990 |
| 2026-06-10 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 708,750 |
| 2026-06-09 | 5.100 | 5.500 | 5.100 | 5.500 | 5.500 | 1,715,071 |
| 2026-06-08 | 5.450 | 5.450 | 5.100 | 5.100 | 5.100 | 1,962,423 |
| 2026-06-05 | 5.200 | 5.450 | 5.200 | 5.450 | 5.450 | 506,499 |
| 2026-06-04 | 5.680 | 5.680 | 5.200 | 5.200 | 5.200 | 1,765,465 |
| 2026-06-03 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 391,374 |
| 2026-06-02 | 5.740 | 5.740 | 5.170 | 5.680 | 5.680 | 1,478,875 |
| 2026-06-01 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 988,259 |
| 2026-05-29 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 741,296 |
| 2026-05-26 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 1,138,650 |
| 2026-05-25 | 5.610 | 5.740 | 5.610 | 5.740 | 5.740 | 1,060,896 |
| 2026-05-22 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 337,009 |
| 2026-05-21 | 6.000 | 6.000 | 5.600 | 5.610 | 5.610 | 2,280,687 |
| 2026-05-20 | 5.750 | 6.000 | 5.750 | 6.000 | 6.000 | 1,657,260 |
| 2026-05-19 | 5.670 | 5.750 | 5.670 | 5.750 | 5.750 | 1,290,597 |
| 2026-05-18 | 5.760 | 5.760 | 5.670 | 5.670 | 5.670 | 2,367,000 |
| 2026-05-15 | 6.000 | 6.000 | 5.760 | 5.760 | 5.760 | 1,708,188 |
| 2026-05-14 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 813,978 |
| 2026-05-13 | 6.000 | 6.000 | 5.560 | 6.000 | 6.000 | 2,626,953 |
| 2026-05-12 | 6.000 | 6.200 | 6.000 | 6.000 | 6.000 | 1,474,097 |
| 2026-05-11 | 6.400 | 6.800 | 5.900 | 6.000 | 6.000 | 4,508,655 |
| 2026-05-08 | 6.150 | 6.700 | 6.150 | 6.400 | 6.400 | 4,814,455 |
| 2026-05-07 | 5.660 | 6.220 | 5.660 | 6.150 | 6.150 | 5,480,583 |
| 2026-05-06 | 5.150 | 5.660 | 5.150 | 5.660 | 5.660 | 8,429,788 |
| 2026-05-05 | 5.120 | 5.150 | 5.100 | 5.150 | 5.150 | 2,290,012 |
| 2026-05-04 | 5.210 | 5.320 | 5.100 | 5.120 | 5.120 | 3,002,791 |
| 2026-04-30 | 5.300 | 5.310 | 5.210 | 5.210 | 5.210 | 2,507,351 |
| 2026-04-29 | 5.550 | 5.550 | 5.000 | 5.300 | 5.300 | 3,575,815 |
| 2026-04-28 | 5.680 | 5.680 | 5.550 | 5.550 | 5.550 | 1,289,837 |
| 2026-04-27 | 5.250 | 5.680 | 5.190 | 5.680 | 5.680 | 3,959,994 |
| 2026-04-24 | 5.200 | 5.250 | 5.200 | 5.250 | 5.250 | 1,133,783 |
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.