NPF MICRO FINANCE BANK PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	5.450	5.450	5.200	5.200	5.200	1,415,901
2026-04-22	5.450	5.500	5.450	5.450	5.450	5,218,580
2026-04-21	5.720	5.800	5.450	5.450	5.450	3,299,542
2026-04-20	5.800	5.800	5.600	5.720	5.720	1,139,261
2026-04-17	5.740	5.850	5.450	5.800	5.800	2,859,626
2026-04-16	5.740	5.740	5.740	5.740	5.740	645,900
2026-04-15	5.600	5.740	5.600	5.740	5.740	1,515,757
2026-04-14	5.800	5.800	5.500	5.600	5.600	2,480,985
2026-04-13	5.800	5.800	5.800	5.800	5.800	1,046,766
2026-04-10	5.700	5.800	5.700	5.800	5.800	1,107,313
2026-04-09	5.700	5.700	5.700	5.700	5.700	535,155
2026-04-08	6.000	6.000	5.400	5.700	5.700	2,168,750
2026-04-07	6.090	6.300	6.000	6.000	6.000	1,855,539
2026-04-02	6.190	6.190	6.090	6.090	6.090	953,088
2026-04-01	6.300	6.300	5.850	6.190	6.190	2,190,301
2026-03-31	7.000	7.000	6.300	6.300	6.300	6,424,260
2026-03-30	6.900	7.000	6.900	7.000	7.000	1,423,946
2026-03-27	7.040	7.040	6.700	6.900	6.900	1,727,815
2026-03-26	6.560	7.040	6.560	7.040	7.040	2,850,351
2026-03-25	6.560	6.560	6.560	6.560	6.560	688,316
2026-03-24	7.000	7.000	6.560	6.560	6.560	1,127,601
2026-03-23	7.020	7.400	7.000	7.000	7.000	1,698,080
2026-03-18	7.100	7.100	7.000	7.020	7.020	1,501,362
2026-03-17	7.000	7.500	7.000	7.100	7.100	3,059,667
2026-03-16	7.450	7.450	7.000	7.000	7.000	2,710,231
2026-03-13	7.450	7.450	7.450	7.450	7.450	768,180
2026-03-12	7.500	7.800	7.450	7.450	7.450	1,709,520
2026-03-11	8.000	8.000	7.500	7.500	7.500	2,179,213
2026-03-10	7.500	8.000	7.500	8.000	8.000	2,857,619
2026-03-09	7.310	7.500	7.310	7.500	7.500	3,344,235
2026-03-06	7.150	7.310	7.150	7.310	7.310	3,864,678
2026-03-05	6.500	7.150	6.500	7.150	7.150	4,872,372
2026-03-04	6.800	6.800	6.500	6.500	6.500	1,280,354
2026-03-03	6.400	6.800	6.400	6.800	6.800	3,985,585
2026-03-02	6.740	6.740	6.150	6.400	6.400	3,900,888
2026-02-27	6.740	6.740	6.600	6.740	6.740	3,174,083
2026-02-26	6.220	6.840	6.220	6.740	6.740	7,218,756
2026-02-25	6.280	6.280	5.670	6.220	6.220	4,538,785
2026-02-24	6.890	7.500	6.280	6.280	6.280	7,127,535
2026-02-23	6.270	6.890	6.270	6.890	6.890	8,884,366
2026-02-20	5.700	6.270	5.700	6.270	6.270	8,737,015
2026-02-19	5.500	5.700	5.500	5.700	5.700	3,031,125
2026-02-18	5.500	5.550	5.300	5.500	5.500	1,957,598
2026-02-17	5.600	5.600	5.040	5.500	5.500	2,878,650
2026-02-16	5.600	5.700	5.450	5.600	5.600	6,153,445
2026-02-13	5.990	5.990	5.600	5.600	5.600	2,997,138
2026-02-12	5.990	5.990	5.990	5.990	5.990	1,224,940
2026-02-11	6.050	6.050	5.990	5.990	5.990	1,317,994
2026-02-10	6.050	6.050	5.700	6.050	6.050	4,289,490
2026-02-09	6.000	6.160	6.000	6.050	6.050	3,503,066
2026-02-06	6.160	6.160	6.000	6.000	6.000	3,679,542
2026-02-05	6.050	6.160	6.010	6.160	6.160	4,014,083
2026-02-04	6.000	6.090	6.000	6.050	6.050	4,223,501
2026-02-03	5.910	6.000	5.910	6.000	6.000	1,738,926
2026-02-02	5.900	6.080	5.900	5.910	5.910	2,377,107
2026-01-30	5.800	5.900	5.500	5.900	5.900	5,668,760
2026-01-29	5.550	5.860	5.550	5.800	5.800	3,718,934
2026-01-28	5.800	6.160	5.500	5.550	5.550	9,350,520
2026-01-27	5.610	6.160	5.610	5.800	5.800	5,803,627
2026-01-26	5.100	5.610	5.100	5.610	5.610	5,278,185

← NewerPage 3 of 21 · 1,236 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.