NPF MICRO FINANCE BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 5.100 | 5.500 | 5.000 | 5.100 | 5.100 | 3,011,029 |
| 2026-01-22 | 5.190 | 5.200 | 5.100 | 5.100 | 5.100 | 6,545,377 |
| 2026-01-21 | 4.730 | 5.200 | 4.500 | 5.190 | 5.190 | 19,467,960 |
| 2026-01-20 | 4.300 | 4.730 | 4.300 | 4.730 | 4.730 | 2,186,712 |
| 2026-01-19 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 820,613 |
| 2026-01-16 | 4.200 | 4.200 | 4.100 | 4.200 | 4.200 | 1,510,678 |
| 2026-01-15 | 4.290 | 4.300 | 4.200 | 4.200 | 4.200 | 1,493,909 |
| 2026-01-14 | 4.350 | 4.370 | 3.920 | 4.290 | 4.290 | 3,908,266 |
| 2026-01-13 | 4.100 | 4.500 | 3.720 | 4.350 | 4.350 | 3,267,029 |
| 2026-01-12 | 4.120 | 4.120 | 4.100 | 4.100 | 4.100 | 2,327,664 |
| 2026-01-09 | 4.110 | 4.120 | 4.080 | 4.120 | 4.120 | 1,855,282 |
| 2026-01-08 | 4.120 | 4.120 | 4.110 | 4.110 | 4.110 | 1,033,340 |
| 2026-01-07 | 4.130 | 4.160 | 4.000 | 4.120 | 4.120 | 4,107,292 |
| 2026-01-06 | 4.120 | 4.200 | 4.120 | 4.130 | 4.130 | 4,189,114 |
| 2026-01-05 | 3.960 | 4.200 | 3.960 | 4.120 | 4.120 | 5,131,826 |
| 2026-01-02 | 3.710 | 3.960 | 3.710 | 3.960 | 3.960 | 1,850,363 |
| 2025-12-31 | 3.830 | 3.830 | 3.710 | 3.710 | 3.710 | 983,924 |
| 2025-12-30 | 3.730 | 3.830 | 3.730 | 3.830 | 3.830 | 2,583,007 |
| 2025-12-29 | 3.790 | 3.980 | 3.720 | 3.730 | 3.730 | 2,800,526 |
| 2025-12-24 | 3.790 | 3.800 | 3.770 | 3.790 | 3.790 | 1,863,600 |
| 2025-12-23 | 3.750 | 3.790 | 3.720 | 3.790 | 3.790 | 2,280,576 |
| 2025-12-22 | 3.740 | 3.780 | 3.700 | 3.750 | 3.750 | 3,088,301 |
| 2025-12-19 | 3.500 | 3.800 | 3.500 | 3.740 | 3.740 | 4,977,469 |
| 2025-12-18 | 3.240 | 3.560 | 3.240 | 3.500 | 3.500 | 5,140,674 |
| 2025-12-17 | 3.180 | 3.270 | 3.180 | 3.240 | 3.240 | 6,428,841 |
| 2025-12-16 | 3.120 | 3.200 | 3.120 | 3.180 | 3.180 | 2,073,143 |
| 2025-12-15 | 3.100 | 3.240 | 3.100 | 3.120 | 3.120 | 2,170,947 |
| 2025-12-12 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 1,106,478 |
| 2025-12-11 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 264,427 |
| 2025-12-10 | 3.000 | 3.000 | 2.980 | 3.000 | 3.000 | 1,421,393 |
| 2025-12-09 | 3.010 | 3.010 | 3.000 | 3.000 | 3.000 | 2,379,743 |
| 2025-12-08 | 2.740 | 3.010 | 2.740 | 3.010 | 3.010 | 1,744,369 |
| 2025-12-05 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 246,821 |
| 2025-12-04 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 470,120 |
| 2025-12-03 | 2.750 | 2.750 | 2.740 | 2.740 | 2.740 | 253,973 |
| 2025-12-02 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 207,001 |
| 2025-12-01 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 116,838 |
| 2025-11-28 | 2.710 | 2.800 | 2.710 | 2.750 | 2.750 | 1,731,874 |
| 2025-11-27 | 2.710 | 2.720 | 2.710 | 2.710 | 2.710 | 1,762,062 |
| 2025-11-26 | 2.700 | 2.710 | 2.700 | 2.710 | 2.710 | 1,071,238 |
| 2025-11-25 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 329,322 |
| 2025-11-24 | 2.930 | 2.930 | 2.700 | 2.700 | 2.700 | 875,152 |
| 2025-11-21 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 230,049 |
| 2025-11-20 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 186,536 |
| 2025-11-19 | 2.990 | 2.990 | 2.850 | 2.930 | 2.930 | 858,344 |
| 2025-11-18 | 3.050 | 3.050 | 2.990 | 2.990 | 2.990 | 456,696 |
| 2025-11-17 | 2.900 | 3.050 | 2.900 | 3.050 | 3.050 | 630,543 |
| 2025-11-14 | 2.990 | 2.990 | 2.900 | 2.900 | 2.900 | 807,129 |
| 2025-11-13 | 2.790 | 2.990 | 2.790 | 2.990 | 2.990 | 2,247,805 |
| 2025-11-12 | 2.540 | 2.790 | 2.450 | 2.790 | 2.790 | 1,374,035 |
| 2025-11-11 | 2.700 | 2.700 | 2.540 | 2.540 | 2.540 | 2,177,918 |
| 2025-11-10 | 2.950 | 2.950 | 2.700 | 2.700 | 2.700 | 1,796,706 |
| 2025-11-07 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 457,455 |
| 2025-11-06 | 2.910 | 2.950 | 2.910 | 2.950 | 2.950 | 517,872 |
| 2025-11-05 | 3.000 | 3.000 | 2.910 | 2.910 | 2.910 | 550,295 |
| 2025-11-04 | 2.990 | 3.000 | 2.990 | 3.000 | 3.000 | 1,013,991 |
| 2025-11-03 | 3.000 | 3.170 | 2.990 | 2.990 | 2.990 | 1,026,360 |
| 2025-10-31 | 3.000 | 3.000 | 2.950 | 3.000 | 3.000 | 1,362,589 |
| 2025-10-30 | 3.100 | 3.100 | 3.000 | 3.000 | 3.000 | 1,777,912 |
| 2025-10-29 | 3.110 | 3.110 | 3.020 | 3.100 | 3.100 | 1,306,894 |
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.