NPF MICRO FINANCE BANK PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	2.100	2.100	2.100	2.100	2.100	122,600
2022-03-07	2.100	2.100	2.100	2.100	2.100	128,310
2022-03-04	2.040	2.100	2.040	2.100	2.100	408,450
2022-03-03	2.100	2.100	2.040	2.040	2.040	640,246
2022-03-02	2.100	2.100	2.100	2.100	2.100	296,890
2022-03-01	2.100	2.100	2.100	2.100	2.100	6,072
2022-02-28	2.100	2.100	2.100	2.100	2.100	107,906
2022-02-25	2.100	2.100	2.100	2.100	2.100	100,000
2022-02-24	2.100	2.100	2.100	2.100	2.100	271,100
2022-02-23	2.100	2.100	2.100	2.100	2.100	66,300
2022-02-22	2.100	2.100	2.100	2.100	2.100	460,536
2022-02-21	2.100	2.100	2.100	2.100	2.100	92,000
2022-02-18	2.100	2.100	2.100	2.100	2.100	102,918
2022-02-17	2.050	2.100	2.050	2.100	2.100	202,865
2022-02-16	2.050	2.050	2.050	2.050	2.050	68,187
2022-02-15	2.080	2.080	2.050	2.050	2.050	538,622
2022-02-14	2.200	2.200	2.080	2.080	2.080	588,084
2022-02-11	2.200	2.200	2.200	2.200	2.200	189,939
2022-02-10	2.050	2.200	2.050	2.200	2.200	255,198
2022-02-09	2.050	2.050	2.050	2.050	2.050	206,616
2022-02-08	2.100	2.100	2.050	2.050	2.050	404,160
2022-02-07	2.160	2.160	2.100	2.100	2.100	318,336
2022-02-04	2.160	2.160	2.160	2.160	2.160	248,765
2022-02-03	2.160	2.160	2.160	2.160	2.160	116,984
2022-02-02	2.180	2.180	2.160	2.160	2.160	688,670
2022-02-01	2.180	2.180	2.180	2.180	2.180	256,997
2022-01-31	2.200	2.200	2.180	2.180	2.180	667,516
2022-01-28	2.050	2.200	2.050	2.200	2.200	1,114,149
2022-01-27	1.990	2.050	1.990	2.050	2.050	684,700
2022-01-26	1.950	1.990	1.950	1.990	1.990	2,000,374
2022-01-25	1.910	1.950	1.910	1.950	1.950	176,412
2022-01-24	1.940	1.940	1.910	1.910	1.910	210,355
2022-01-21	1.940	1.940	1.940	1.940	1.940	29,325
2022-01-20	1.940	1.940	1.940	1.940	1.940	382,195
2022-01-19	1.900	1.950	1.900	1.940	1.940	566,500
2022-01-18	1.880	1.900	1.880	1.900	1.900	295,109
2022-01-17	1.880	1.880	1.880	1.880	1.880	3,703
2022-01-14	1.900	1.900	1.880	1.880	1.880	254,315
2022-01-13	1.900	1.900	1.900	1.900	1.900	93,300
2022-01-12	1.900	1.900	1.900	1.900	1.900	161,117
2022-01-11	1.980	1.980	1.900	1.900	1.900	596,754
2022-01-10	1.860	1.990	1.860	1.980	1.980	1,644,045
2022-01-07	1.710	1.880	1.710	1.860	1.860	907,099
2022-01-06	1.710	1.710	1.710	1.710	1.710	20,604
2022-01-05	1.700	1.710	1.700	1.710	1.710	318,012
2022-01-04	1.700	1.700	1.700	1.700	1.700	68,245
2021-12-31	1.700	1.700	1.700	1.700	1.700	89,456
2021-12-30	1.700	1.700	1.700	1.700	1.700	77
2021-12-29	1.700	1.700	1.700	1.700	1.700	16,500
2021-12-24	1.700	1.700	1.700	1.700	1.700	0
2021-12-23	1.700	1.700	1.700	1.700	1.700	6,400
2021-12-22	1.700	1.700	1.700	1.700	1.700	68,470
2021-12-21	1.700	1.700	1.700	1.700	1.700	51,072
2021-12-20	1.700	1.700	1.700	1.700	1.700	36,548
2021-12-17	1.700	1.700	1.700	1.700	1.700	21,000
2021-12-16	1.700	1.700	1.700	1.700	1.700	29,800
2021-12-15	1.700	1.700	1.700	1.700	1.700	21,001
2021-12-14	1.700	1.700	1.700	1.700	1.700	40,111
2021-12-13	1.700	1.700	1.700	1.700	1.700	30,997
2021-12-10	1.700	1.700	1.700	1.700	1.700	6,413

← NewerPage 20 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.