NPF MICRO FINANCE BANK PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	1.500	1.500	1.500	1.500	1.500	585,716
2024-11-05	1.540	1.540	1.500	1.500	1.500	782,857
2024-11-04	1.540	1.540	1.540	1.540	1.540	2,528,657
2024-11-01	1.590	1.600	1.540	1.540	1.540	3,598,225
2024-10-31	1.600	1.600	1.570	1.590	1.590	480,661
2024-10-30	1.600	1.600	1.580	1.600	1.600	2,000,754
2024-10-29	1.580	1.600	1.580	1.600	1.600	2,455,879
2024-10-28	1.600	1.630	1.580	1.580	1.580	1,366,045
2024-10-25	1.600	1.600	1.600	1.600	1.600	615,071
2024-10-24	1.610	1.610	1.600	1.600	1.600	1,440,973
2024-10-23	1.610	1.610	1.610	1.610	1.610	466,175
2024-10-22	1.610	1.610	1.610	1.610	1.610	247,001
2024-10-21	1.600	1.610	1.600	1.610	1.610	1,140,722
2024-10-18	1.700	1.700	1.600	1.600	1.600	2,218,190
2024-10-17	1.600	1.700	1.600	1.700	1.700	6,763,997
2024-10-16	1.570	1.600	1.570	1.600	1.600	1,035,520
2024-10-15	1.570	1.570	1.570	1.570	1.570	506,878
2024-10-14	1.570	1.570	1.570	1.570	1.570	403,394
2024-10-11	1.570	1.570	1.570	1.570	1.570	264,342
2024-10-10	1.600	1.600	1.570	1.570	1.570	503,637
2024-10-09	1.620	1.620	1.600	1.600	1.600	4,151,629
2024-10-08	1.720	1.720	1.610	1.620	1.620	1,369,359
2024-10-07	1.660	1.720	1.600	1.720	1.720	2,424,057
2024-10-04	1.700	1.700	1.650	1.660	1.660	3,218,672
2024-10-03	1.720	1.720	1.700	1.700	1.700	407,729
2024-10-02	1.740	1.740	1.720	1.720	1.720	500,840
2024-09-30	1.750	1.750	1.700	1.740	1.740	3,381,390
2024-09-27	1.780	1.780	1.750	1.750	1.750	1,991,187
2024-09-26	1.830	1.830	1.780	1.780	1.780	1,955,400
2024-09-25	1.800	1.840	1.800	1.830	1.830	1,578,852
2024-09-24	1.840	2.010	1.750	1.800	1.800	10,821,412
2024-09-23	1.680	1.840	1.680	1.840	1.840	24,619,061
2024-09-20	1.680	1.680	1.680	1.680	1.680	0
2024-09-19	1.680	1.680	1.680	1.680	1.680	0
2024-09-18	1.680	1.680	1.680	1.680	1.680	0
2024-09-17	1.680	1.680	1.680	1.680	1.680	0
2024-09-13	1.680	1.680	1.680	1.680	1.680	0
2024-09-12	1.680	1.680	1.680	1.680	1.680	0
2024-09-11	1.680	1.680	1.680	1.680	1.680	0
2024-09-10	1.680	1.680	1.680	1.680	1.680	0
2024-09-09	1.680	1.680	1.680	1.680	1.680	0
2024-09-06	1.680	1.680	1.680	1.680	1.680	0
2024-09-05	1.680	1.680	1.680	1.680	1.680	0
2024-09-04	1.680	1.680	1.680	1.680	1.680	0
2024-09-03	1.680	1.680	1.680	1.680	1.680	0
2024-09-02	1.680	1.680	1.680	1.680	1.680	0
2024-08-30	1.680	1.680	1.680	1.680	1.680	0
2024-08-29	1.680	1.680	1.680	1.680	1.680	0
2024-08-28	1.680	1.680	1.680	1.680	1.680	0
2024-08-27	1.680	1.680	1.680	1.680	1.680	0
2024-08-26	1.680	1.680	1.680	1.680	1.680	0
2024-08-23	1.680	1.680	1.680	1.680	1.680	0
2024-08-22	1.680	1.680	1.680	1.680	1.680	0
2024-08-21	1.680	1.680	1.680	1.680	1.680	0
2024-08-20	1.680	1.680	1.680	1.680	1.680	0
2024-08-19	1.680	1.680	1.680	1.680	1.680	0
2024-08-16	1.680	1.680	1.680	1.680	1.680	0
2024-08-15	1.680	1.680	1.680	1.680	1.680	0
2024-08-14	1.680	1.680	1.680	1.680	1.680	0
2024-08-13	1.680	1.680	1.680	1.680	1.680	0

← NewerPage 9 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.