NPF MICRO FINANCE BANK PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	3.080	3.090	3.080	3.080	3.080	933,784
2025-07-31	3.420	3.420	3.080	3.080	3.080	6,742,060
2025-07-30	3.110	3.420	3.110	3.420	3.420	11,863,898
2025-07-29	2.830	3.110	2.800	3.110	3.110	1,856,250
2025-07-28	2.730	2.840	2.730	2.830	2.830	1,446,352
2025-07-25	2.700	2.730	2.700	2.730	2.730	1,278,837
2025-07-24	2.570	2.700	2.570	2.700	2.700	3,894,812
2025-07-23	2.570	2.580	2.570	2.570	2.570	1,067,412
2025-07-22	2.570	2.570	2.470	2.570	2.570	1,473,672
2025-07-21	2.430	2.610	2.430	2.570	2.570	3,478,873
2025-07-18	2.430	2.430	2.430	2.430	2.430	226,001
2025-07-17	2.430	2.630	2.400	2.430	2.430	5,721,494
2025-07-16	2.700	2.700	2.430	2.430	2.430	5,264,966
2025-07-14	2.610	2.700	2.610	2.700	2.700	7,817,646
2025-07-11	2.470	2.610	2.420	2.610	2.610	5,087,284
2025-07-10	2.380	2.500	2.380	2.470	2.470	4,026,110
2025-07-09	2.390	2.400	2.380	2.380	2.380	1,221,610
2025-07-08	2.300	2.390	2.300	2.390	2.390	2,020,511
2025-07-07	2.350	2.350	2.300	2.300	2.300	2,797,237
2025-07-04	2.470	2.470	2.230	2.350	2.350	4,348,814
2025-07-03	2.250	2.470	2.250	2.470	2.470	2,410,179
2025-07-02	2.140	2.250	2.140	2.250	2.250	5,499,215
2025-07-01	2.140	2.140	2.140	2.140	2.140	688,911
2025-06-30	2.200	2.200	2.140	2.140	2.140	1,981,994
2025-06-27	2.120	2.200	2.120	2.200	2.200	834,839
2025-06-26	2.140	2.200	2.120	2.120	2.120	3,975,218
2025-06-25	2.030	2.200	2.030	2.140	2.140	3,844,336
2025-06-24	2.120	2.120	2.030	2.030	2.030	2,208,418
2025-06-23	2.120	2.120	2.050	2.120	2.120	1,848,776
2025-06-20	1.980	2.120	1.980	2.120	2.120	1,262,577
2025-06-19	2.020	2.020	1.980	1.980	1.980	3,772,071
2025-06-18	2.050	2.050	2.020	2.020	2.020	2,087,397
2025-06-17	2.070	2.070	2.050	2.050	2.050	675,977
2025-06-16	2.090	2.090	2.050	2.070	2.070	965,899
2025-06-13	2.000	2.090	2.000	2.090	2.090	483,961
2025-06-11	2.000	2.030	2.000	2.000	2.000	3,078,682
2025-06-10	2.110	2.110	2.000	2.000	2.000	10,312,916
2025-06-05	2.090	2.110	2.020	2.110	2.110	3,859,020
2025-06-04	2.080	2.090	2.080	2.090	2.090	2,428,265
2025-06-03	2.260	2.260	2.040	2.080	2.080	4,283,378
2025-06-02	2.260	2.280	2.070	2.260	2.260	3,213,289
2025-05-30	2.150	2.280	2.150	2.260	2.260	1,213,572
2025-05-29	2.430	2.430	2.150	2.150	2.150	1,146,779
2025-05-28	2.380	2.430	2.380	2.430	2.430	1,931,804
2025-05-27	2.340	2.450	2.300	2.380	2.380	3,683,801
2025-05-26	2.250	2.400	2.230	2.340	2.340	6,465,989
2025-05-23	2.220	2.300	2.220	2.250	2.250	2,826,015
2025-05-22	2.300	2.320	2.220	2.220	2.220	5,298,137
2025-05-21	2.410	2.410	2.300	2.300	2.300	2,709,248
2025-05-20	2.470	2.470	2.410	2.410	2.410	1,601,491
2025-05-19	2.580	2.590	2.360	2.470	2.470	4,052,927
2025-05-16	2.350	2.580	2.350	2.580	2.580	12,399,168
2025-05-15	2.140	2.350	2.140	2.350	2.350	9,022,528
2025-05-14	2.030	2.200	2.030	2.140	2.140	4,939,940
2025-05-13	2.140	2.140	2.000	2.030	2.030	11,602,144
2025-05-12	1.950	2.140	1.950	2.140	2.140	13,008,422
2025-05-09	1.970	1.970	1.950	1.950	1.950	1,062,920
2025-05-08	2.000	2.020	1.970	1.970	1.970	3,647,618
2025-05-07	2.000	2.000	1.980	2.000	2.000	3,726,657
2025-05-06	2.000	2.000	2.000	2.000	2.000	772,356

← NewerPage 6 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.