NPF MICRO FINANCE BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 465,818 |
| 2026-10-21 | 4.100 | 4.400 | 4.100 | 4.100 | 4.100 | 2,953,586 |
| 2026-10-20 | 4.350 | 4.350 | 4.100 | 4.100 | 4.100 | 379,442 |
| 2026-10-19 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 842,962 |
| 2026-10-16 | 4.600 | 4.600 | 4.350 | 4.350 | 4.350 | 933,843 |
| 2026-10-15 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 326,149 |
| 2026-10-14 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 2,424,185 |
| 2026-10-13 | 4.600 | 4.750 | 4.200 | 4.600 | 4.600 | 2,982,493 |
| 2026-10-12 | 4.200 | 4.600 | 4.000 | 4.600 | 4.600 | 2,014,201 |
| 2026-10-09 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 404,325 |
| 2026-10-08 | 4.600 | 4.600 | 4.200 | 4.200 | 4.200 | 874,537 |
| 2026-10-07 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 212,804 |
| 2026-10-06 | 4.200 | 4.600 | 4.200 | 4.600 | 4.600 | 1,746,771 |
| 2026-10-05 | 4.400 | 4.400 | 4.200 | 4.200 | 4.200 | 495,996 |
| 2026-10-02 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 414,892 |
| 2026-09-30 | 4.400 | 4.450 | 4.400 | 4.400 | 4.400 | 2,332,578 |
| 2026-09-29 | 4.000 | 4.400 | 4.000 | 4.400 | 4.400 | 3,584,765 |
| 2026-09-28 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 616,764 |
| 2026-09-25 | 4.050 | 4.100 | 4.000 | 4.100 | 4.100 | 1,449,914 |
| 2026-09-24 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 427,406 |
| 2026-09-23 | 4.150 | 4.150 | 4.050 | 4.050 | 4.050 | 846,917 |
| 2026-09-22 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 2,833,294 |
| 2026-09-21 | 4.000 | 4.150 | 3.950 | 4.150 | 4.150 | 1,171,493 |
| 2026-09-18 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 436,298 |
| 2026-09-17 | 3.750 | 4.100 | 3.600 | 4.000 | 4.000 | 3,931,086 |
| 2026-09-16 | 3.600 | 3.750 | 3.600 | 3.750 | 3.750 | 3,031,217 |
| 2026-09-15 | 3.600 | 3.700 | 3.550 | 3.600 | 3.600 | 3,960,507 |
| 2026-09-14 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,676,710 |
| 2026-09-11 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,846,516 |
| 2026-09-10 | 3.600 | 3.650 | 3.600 | 3.600 | 3.600 | 1,314,775 |
| 2026-09-09 | 3.700 | 3.900 | 3.600 | 3.600 | 3.600 | 1,853,568 |
| 2026-09-08 | 3.900 | 3.900 | 3.700 | 3.700 | 3.700 | 2,916,191 |
| 2026-09-07 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 1,624,996 |
| 2026-09-04 | 4.050 | 4.050 | 4.000 | 4.000 | 4.000 | 1,801,223 |
| 2026-09-03 | 4.100 | 4.100 | 4.050 | 4.050 | 4.050 | 1,410,463 |
| 2026-09-02 | 4.200 | 4.200 | 4.100 | 4.100 | 4.100 | 812,646 |
| 2026-09-01 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 605,008 |
| 2026-08-31 | 4.050 | 4.200 | 4.000 | 4.200 | 4.200 | 1,183,965 |
| 2026-08-28 | 4.000 | 4.050 | 4.000 | 4.050 | 4.050 | 904,379 |
| 2026-08-27 | 4.050 | 4.050 | 3.900 | 4.000 | 4.000 | 1,346,625 |
| 2026-08-26 | 3.950 | 4.100 | 3.950 | 4.050 | 4.050 | 2,285,268 |
| 2026-08-24 | 4.150 | 4.150 | 3.950 | 3.950 | 3.950 | 3,238,799 |
| 2026-08-21 | 4.150 | 4.200 | 4.050 | 4.150 | 4.150 | 2,501,149 |
| 2026-08-20 | 4.100 | 4.150 | 4.100 | 4.150 | 4.150 | 1,343,257 |
| 2026-08-19 | 4.050 | 4.200 | 4.050 | 4.100 | 4.100 | 837,397 |
| 2026-08-18 | 4.100 | 4.100 | 4.050 | 4.050 | 4.050 | 2,063,084 |
| 2026-08-17 | 4.050 | 4.100 | 4.050 | 4.100 | 4.100 | 1,166,095 |
| 2026-08-14 | 4.000 | 4.050 | 4.000 | 4.050 | 4.050 | 2,902,522 |
| 2026-08-13 | 4.350 | 4.350 | 4.000 | 4.000 | 4.000 | 1,619,055 |
| 2026-08-12 | 4.200 | 4.400 | 4.000 | 4.350 | 4.350 | 8,639,225 |
| 2026-08-11 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 208,006 |
| 2026-08-10 | 4.550 | 4.550 | 4.100 | 4.200 | 4.200 | 6,549,107 |
| 2026-08-07 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 751,262 |
| 2026-08-06 | 4.600 | 4.600 | 4.550 | 4.550 | 4.550 | 394,706 |
| 2026-08-05 | 4.700 | 4.700 | 4.600 | 4.600 | 4.600 | 790,582 |
| 2026-08-04 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 980,660 |
| 2026-08-03 | 4.800 | 4.800 | 4.700 | 4.700 | 4.700 | 1,710,514 |
| 2026-07-31 | 4.800 | 4.800 | 4.750 | 4.800 | 4.800 | 1,078,196 |
| 2026-07-30 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1,043,203 |
| 2026-07-29 | 4.850 | 4.850 | 4.800 | 4.800 | 4.800 | 1,237,834 |
Page 1 of 2 · 64 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.