NPF MICRO FINANCE BANK PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	2.000	2.000	1.920	2.000	2.000	2,805,796
2025-05-02	1.880	2.000	1.880	2.000	2.000	9,231,805
2025-04-30	1.870	1.880	1.860	1.880	1.880	4,014,694
2025-04-29	1.870	1.870	1.870	1.870	1.870	1,133,928
2025-04-28	1.750	1.870	1.750	1.870	1.870	2,097,862
2025-04-25	1.750	1.790	1.750	1.750	1.750	1,344,432
2025-04-24	1.740	1.750	1.740	1.750	1.750	415,193
2025-04-23	1.740	1.770	1.710	1.740	1.740	1,460,276
2025-04-22	1.720	1.740	1.700	1.740	1.740	1,483,108
2025-04-17	1.720	1.760	1.690	1.720	1.720	798,352
2025-04-16	1.700	1.720	1.670	1.720	1.720	2,578,523
2025-04-15	1.650	1.700	1.650	1.700	1.700	3,303,249
2025-04-14	1.700	1.700	1.650	1.650	1.650	7,925,936
2025-04-11	1.670	1.710	1.670	1.700	1.700	1,732,886
2025-04-10	1.620	1.760	1.620	1.670	1.670	2,327,796
2025-04-09	1.660	1.660	1.620	1.620	1.620	1,026,357
2025-04-08	1.710	1.710	1.620	1.660	1.660	829,860
2025-04-07	1.760	1.760	1.710	1.710	1.710	4,283,428
2025-04-04	1.830	1.830	1.710	1.760	1.760	749,657
2025-04-03	1.900	1.900	1.820	1.830	1.830	953,573
2025-04-02	1.900	1.900	1.900	1.900	1.900	494,542
2025-03-28	1.900	1.900	1.900	1.900	1.900	107,042
2025-03-27	1.900	1.900	1.850	1.900	1.900	1,996,610
2025-03-26	1.880	1.900	1.880	1.900	1.900	344,810
2025-03-25	1.890	1.890	1.830	1.880	1.880	1,945,838
2025-03-24	1.820	1.890	1.820	1.890	1.890	748,064
2025-03-21	1.890	1.890	1.820	1.820	1.820	4,132,354
2025-03-20	1.880	1.890	1.830	1.890	1.890	2,258,856
2025-03-19	1.880	1.900	1.830	1.880	1.880	794,988
2025-03-18	1.850	1.880	1.830	1.880	1.880	744,636
2025-03-17	1.810	1.850	1.810	1.850	1.850	856,590
2025-03-14	1.900	1.900	1.810	1.810	1.810	822,495
2025-03-13	1.840	1.900	1.820	1.900	1.900	1,988,800
2025-03-12	1.840	1.940	1.840	1.840	1.840	6,032,158
2025-03-11	1.830	1.870	1.800	1.840	1.840	3,327,840
2025-03-10	1.830	1.830	1.800	1.830	1.830	5,259,655
2025-03-07	1.770	1.830	1.770	1.830	1.830	3,157,886
2025-03-06	1.760	1.830	1.760	1.770	1.770	1,959,932
2025-03-05	1.770	1.770	1.750	1.760	1.760	720,937
2025-03-04	1.800	1.800	1.770	1.770	1.770	380,818
2025-03-03	1.750	1.800	1.750	1.800	1.800	186,931
2025-02-28	1.840	1.840	1.740	1.750	1.750	5,390,863
2025-02-27	1.840	1.840	1.840	1.840	1.840	319,472
2025-02-26	1.840	1.840	1.840	1.840	1.840	88,500
2025-02-25	1.750	1.840	1.750	1.840	1.840	909,824
2025-02-24	1.770	1.840	1.750	1.750	1.750	3,381,697
2025-02-21	1.800	1.840	1.770	1.770	1.770	538,834
2025-02-20	1.810	1.810	1.800	1.800	1.800	2,112,797
2025-02-19	1.800	1.810	1.800	1.810	1.810	952,742
2025-02-18	1.840	1.840	1.800	1.800	1.800	707,254
2025-02-17	1.820	1.840	1.820	1.840	1.840	1,283,474
2025-02-14	1.800	1.840	1.800	1.820	1.820	1,973,828
2025-02-13	1.800	1.800	1.800	1.800	1.800	646,338
2025-02-12	1.800	1.840	1.800	1.800	1.800	1,748,400
2025-02-11	1.760	1.820	1.760	1.800	1.800	2,038,275
2025-02-10	1.740	1.780	1.740	1.760	1.760	5,658,297
2025-02-07	1.890	1.890	1.740	1.740	1.740	4,414,191
2025-02-06	1.800	1.890	1.800	1.890	1.890	3,615,379
2025-02-05	1.730	1.800	1.730	1.800	1.800	2,481,871
2025-02-04	1.730	1.730	1.730	1.730	1.730	1,177,720

← NewerPage 7 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.