NPF MICRO FINANCE BANK PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	1.810	1.810	1.810	1.810	1.810	10,495
2023-08-25	1.810	1.810	1.810	1.810	1.810	807,858
2023-08-24	1.810	1.810	1.810	1.810	1.810	197,088
2023-08-23	1.890	1.890	1.810	1.810	1.810	1,272,303
2023-08-22	1.890	1.890	1.890	1.890	1.890	120,000
2023-08-21	1.890	1.890	1.890	1.890	1.890	251,479
2023-08-18	1.890	1.890	1.890	1.890	1.890	109,570
2023-08-17	1.890	1.890	1.890	1.890	1.890	296,874
2023-08-16	1.890	1.890	1.890	1.890	1.890	39,600
2023-08-15	1.890	1.890	1.890	1.890	1.890	142,455
2023-08-14	1.890	1.890	1.890	1.890	1.890	647,750
2023-08-11	1.800	1.890	1.800	1.890	1.890	420,556
2023-08-10	1.800	1.800	1.800	1.800	1.800	4,630
2023-08-09	1.800	1.800	1.800	1.800	1.800	61,950
2023-08-08	1.890	1.890	1.800	1.800	1.800	2,087,687
2023-08-07	1.980	1.980	1.840	1.890	1.890	1,581,363
2023-08-04	2.020	2.020	1.980	1.980	1.980	176,601
2023-08-03	1.900	2.050	1.900	2.020	2.020	1,521,234
2023-08-02	1.800	1.980	1.800	1.900	1.900	862,317
2023-08-01	1.800	1.800	1.800	1.800	1.800	118,466
2023-07-31	2.000	2.000	1.800	1.800	1.800	537,918
2023-07-28	1.950	2.000	1.950	2.000	2.000	1,704,566
2023-07-27	1.950	1.950	1.950	1.950	1.950	817,653
2023-07-26	1.940	2.000	1.940	1.950	1.950	1,242,211
2023-07-25	1.980	1.980	1.940	1.940	1.940	2,752,002
2023-07-24	1.940	1.980	1.940	1.980	1.980	1,019,897
2023-07-21	1.930	1.940	1.930	1.940	1.940	581,136
2023-07-20	1.870	1.930	1.870	1.930	1.930	254,732
2023-07-19	1.870	1.870	1.870	1.870	1.870	196,130
2023-07-18	1.700	1.870	1.700	1.870	1.870	4,743,627
2023-07-17	1.800	1.800	1.700	1.700	1.700	304,861
2023-07-14	1.900	1.900	1.800	1.800	1.800	2,425,702
2023-07-13	1.900	1.900	1.900	1.900	1.900	698,376
2023-07-12	1.900	2.000	1.900	1.900	1.900	2,145,662
2023-07-11	1.940	2.040	1.900	1.900	1.900	4,358,372
2023-07-10	1.900	2.040	1.900	1.940	1.940	3,962,296
2023-07-07	1.900	1.910	1.900	1.900	1.900	4,021,785
2023-07-06	1.900	1.910	1.900	1.900	1.900	1,635,827
2023-07-05	1.860	1.950	1.850	1.900	1.900	4,339,116
2023-07-04	2.000	2.050	1.860	1.860	1.860	3,563,895
2023-07-03	1.980	2.000	1.820	2.000	2.000	1,916,792
2023-06-30	1.920	2.000	1.800	1.980	1.980	8,832,070
2023-06-27	1.800	1.950	1.800	1.920	1.920	4,259,867
2023-06-26	1.790	1.840	1.790	1.800	1.800	1,464,122
2023-06-23	1.800	1.800	1.790	1.790	1.790	1,020,827
2023-06-22	1.920	1.920	1.800	1.800	1.800	681,900
2023-06-21	1.800	1.920	1.800	1.920	1.920	131,500
2023-06-20	1.900	1.900	1.800	1.800	1.800	5,109,360
2023-06-19	1.800	1.950	1.780	1.900	1.900	3,291,286
2023-06-16	1.880	1.880	1.800	1.800	1.800	2,847,924
2023-06-15	1.890	1.950	1.850	1.880	1.880	2,424,145
2023-06-14	1.850	1.890	1.800	1.890	1.890	7,099,320
2023-06-13	1.800	1.850	1.800	1.850	1.850	1,076,827
2023-06-09	1.800	1.890	1.800	1.800	1.800	2,501,453
2023-06-08	1.800	1.890	1.800	1.800	1.800	51,802,710
2023-06-07	1.800	1.800	1.800	1.800	1.800	100,762,431
2023-06-06	1.800	1.800	1.800	1.800	1.800	688,803
2023-06-05	1.750	1.800	1.750	1.800	1.800	50,023,284
2023-06-02	1.800	1.800	1.750	1.750	1.750	175,517
2023-06-01	1.800	1.800	1.800	1.800	1.800	869,311

← NewerPage 14 of 21 · 1,237 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.