NPF MICRO FINANCE BANK PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	1.750	1.760	1.730	1.730	1.730	1,196,823
2025-01-31	1.750	1.770	1.750	1.750	1.750	1,916,752
2025-01-30	1.680	1.800	1.680	1.750	1.750	9,290,185
2025-01-29	1.730	1.730	1.650	1.680	1.680	4,753,964
2025-01-28	1.720	1.790	1.720	1.730	1.730	3,509,014
2025-01-27	1.700	1.720	1.660	1.720	1.720	4,590,542
2025-01-24	1.670	1.700	1.670	1.700	1.700	2,090,037
2025-01-23	1.670	1.700	1.670	1.670	1.670	2,055,004
2025-01-22	1.700	1.700	1.660	1.670	1.670	2,924,633
2025-01-21	1.750	1.750	1.700	1.700	1.700	1,783,866
2025-01-20	1.740	1.800	1.620	1.750	1.750	10,869,436
2025-01-17	1.750	1.850	1.740	1.740	1.740	5,068,105
2025-01-16	1.840	1.840	1.750	1.750	1.750	1,531,555
2025-01-15	1.800	1.840	1.720	1.840	1.840	2,642,113
2025-01-14	1.870	1.870	1.800	1.800	1.800	2,747,223
2025-01-13	1.890	1.890	1.740	1.870	1.870	650,704
2025-01-10	1.900	1.900	1.890	1.890	1.890	796,330
2025-01-09	1.870	1.900	1.870	1.900	1.900	934,552
2025-01-08	1.890	1.890	1.780	1.870	1.870	2,930,408
2025-01-07	1.920	1.920	1.800	1.890	1.890	8,725,697
2025-01-06	1.920	1.950	1.900	1.920	1.920	13,608,602
2025-01-03	1.750	1.920	1.740	1.920	1.920	34,253,802
2025-01-02	1.710	1.750	1.560	1.750	1.750	19,866,193
2024-12-31	1.670	1.750	1.670	1.710	1.710	579,816
2024-12-30	1.630	1.750	1.630	1.670	1.670	5,214,142
2024-12-27	1.600	1.630	1.600	1.630	1.630	6,480,210
2024-12-24	1.600	1.700	1.600	1.600	1.600	2,388,704
2024-12-23	1.650	1.700	1.600	1.600	1.600	3,797,982
2024-12-20	1.550	1.650	1.500	1.650	1.650	2,089,686
2024-12-19	1.520	1.550	1.500	1.550	1.550	5,657,414
2024-12-18	1.500	1.520	1.500	1.520	1.520	1,398,923
2024-12-17	1.520	1.520	1.500	1.500	1.500	1,081,745
2024-12-16	1.500	1.520	1.500	1.520	1.520	1,746,340
2024-12-13	1.500	1.520	1.460	1.500	1.500	6,809,772
2024-12-12	1.500	1.550	1.500	1.500	1.500	4,929,211
2024-12-11	1.500	1.500	1.500	1.500	1.500	234,093
2024-12-10	1.500	1.520	1.500	1.500	1.500	4,494,992
2024-12-09	1.560	1.560	1.500	1.500	1.500	3,517,759
2024-12-06	1.500	1.560	1.500	1.560	1.560	848,091
2024-12-05	1.550	1.560	1.500	1.500	1.500	1,895,901
2024-12-04	1.550	1.550	1.500	1.550	1.550	822,567
2024-12-03	1.500	1.550	1.500	1.550	1.550	1,709,081
2024-12-02	1.570	1.570	1.490	1.500	1.500	9,037,449
2024-11-29	1.500	1.570	1.500	1.570	1.570	644,461
2024-11-28	1.580	1.580	1.490	1.500	1.500	2,394,690
2024-11-27	1.580	1.580	1.580	1.580	1.580	2,174,726
2024-11-26	1.590	1.590	1.580	1.580	1.580	685,339
2024-11-25	1.590	1.590	1.590	1.590	1.590	192,732
2024-11-22	1.590	1.590	1.590	1.590	1.590	2,599,633
2024-11-21	1.500	1.590	1.500	1.590	1.590	2,909,227
2024-11-20	1.540	1.540	1.500	1.500	1.500	2,043,571
2024-11-19	1.520	1.600	1.520	1.540	1.540	1,746,488
2024-11-18	1.500	1.520	1.500	1.520	1.520	392,472
2024-11-15	1.590	1.590	1.500	1.500	1.500	769,600
2024-11-14	1.500	1.590	1.500	1.590	1.590	659,150
2024-11-13	1.500	1.500	1.470	1.500	1.500	1,559,105
2024-11-12	1.510	1.510	1.500	1.500	1.500	1,895,772
2024-11-11	1.510	1.510	1.510	1.510	1.510	487,048
2024-11-08	1.540	1.600	1.510	1.510	1.510	5,408,741
2024-11-07	1.500	1.540	1.500	1.540	1.540	1,392,035

← NewerPage 8 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.