NPF MICRO FINANCE BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1,669 |
| 2021-12-08 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 220 |
| 2021-12-07 | 1.670 | 1.700 | 1.540 | 1.700 | 1.700 | 741,667 |
| 2021-12-06 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 9,174 |
| 2021-12-03 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 136,655 |
| 2021-12-02 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 186,660 |
| 2021-12-01 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 306,584 |
| 2021-11-30 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 58,102 |
| 2021-11-29 | 1.720 | 1.720 | 1.670 | 1.670 | 1.670 | 500,145 |
| 2021-11-26 | 1.750 | 1.750 | 1.720 | 1.720 | 1.720 | 186,707 |
| 2021-11-25 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 120,526 |
| 2021-11-24 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 27,857 |
| 2021-11-23 | 1.720 | 1.750 | 1.720 | 1.750 | 1.750 | 390,635 |
| 2021-11-22 | 1.800 | 1.800 | 1.720 | 1.720 | 1.720 | 320,804 |
| 2021-11-19 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 660 |
| 2021-11-18 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2021-11-17 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 404,323 |
| 2021-11-16 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 51,439 |
| 2021-11-15 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 950 |
| 2021-11-12 | 1.900 | 1.900 | 1.800 | 1.800 | 1.800 | 196,500 |
| 2021-11-11 | 1.910 | 1.910 | 1.900 | 1.900 | 1.900 | 598,041 |
| 2021-11-10 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 113,889 |
| 2021-11-09 | 1.880 | 1.910 | 1.880 | 1.910 | 1.910 | 163,098 |
| 2021-11-08 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 87,070 |
| 2021-11-05 | 1.950 | 1.950 | 1.880 | 1.880 | 1.880 | 106,600 |
| 2021-11-04 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 45,500 |
| 2021-11-03 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 147,745 |
| 2021-11-02 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 133,189 |
| 2021-11-01 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 244,577 |
| 2021-10-29 | 1.930 | 1.950 | 1.930 | 1.950 | 1.950 | 511,623 |
| 2021-10-28 | 1.930 | 1.950 | 1.930 | 1.930 | 1.930 | 721,091 |
| 2021-10-27 | 1.920 | 1.950 | 1.920 | 1.930 | 1.930 | 1,245,299 |
| 2021-10-26 | 1.850 | 1.950 | 1.850 | 1.920 | 1.920 | 4,252,656 |
| 2021-10-25 | 1.750 | 1.850 | 1.750 | 1.850 | 1.850 | 1,509,951 |
| 2021-10-22 | 1.750 | 1.770 | 1.750 | 1.750 | 1.750 | 4,049,965 |
| 2021-10-21 | 1.810 | 1.810 | 1.700 | 1.750 | 1.750 | 1,713,891 |
| 2021-10-20 | 1.710 | 1.820 | 1.710 | 1.810 | 1.810 | 2,520,951 |
| 2021-10-18 | 1.850 | 1.850 | 1.700 | 1.710 | 1.710 | 2,402,483 |
| 2021-10-15 | 1.800 | 1.850 | 1.800 | 1.850 | 1.850 | 1,586,050 |
| 2021-10-14 | 1.750 | 1.800 | 1.750 | 1.800 | 1.800 | 554,888 |
← NewerPage 21 of 21 · 1,240 trading days
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.