NPF MICRO FINANCE BANK PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	1.920	1.920	1.800	1.800	1.800	430,590
2023-05-30	1.920	1.920	1.920	1.920	1.920	379,088
2023-05-26	1.920	1.920	1.920	1.920	1.920	132,800
2023-05-25	1.920	1.920	1.920	1.920	1.920	51,206
2023-05-24	1.920	1.920	1.920	1.920	1.920	124,842
2023-05-23	1.920	1.920	1.920	1.920	1.920	133,408
2023-05-22	1.750	1.920	1.750	1.920	1.920	550,513
2023-05-19	1.750	1.750	1.750	1.750	1.750	275,491
2023-05-18	1.600	1.750	1.600	1.750	1.750	372,063
2023-05-17	1.600	1.600	1.600	1.600	1.600	66,167
2023-05-16	1.600	1.600	1.600	1.600	1.600	626,532
2023-05-15	1.610	1.610	1.600	1.600	1.600	307,418
2023-05-12	1.600	1.610	1.600	1.610	1.610	300,001
2023-05-11	1.600	1.600	1.600	1.600	1.600	49,873
2023-05-10	1.600	1.600	1.600	1.600	1.600	116,000
2023-05-09	1.700	1.700	1.600	1.600	1.600	183,948
2023-05-08	1.700	1.700	1.700	1.700	1.700	107,808
2023-05-05	1.700	1.700	1.700	1.700	1.700	73,163
2023-05-04	1.700	1.700	1.700	1.700	1.700	36,333
2023-05-03	1.700	1.700	1.700	1.700	1.700	380,851
2023-05-02	1.800	1.800	1.700	1.700	1.700	1,226,641
2023-04-28	1.800	1.800	1.800	1.800	1.800	94,919
2023-04-27	1.800	1.800	1.800	1.800	1.800	16,714
2023-04-26	1.800	1.800	1.800	1.800	1.800	119,754
2023-04-25	1.800	1.800	1.800	1.800	1.800	25,004
2023-04-20	1.800	1.800	1.800	1.800	1.800	84,035
2023-04-19	1.750	1.800	1.750	1.800	1.800	314,111
2023-04-18	1.720	1.750	1.720	1.750	1.750	843,768
2023-04-17	1.720	1.770	1.720	1.720	1.720	527,653
2023-04-14	1.780	1.780	1.720	1.720	1.720	388,070
2023-04-13	1.900	1.900	1.710	1.780	1.780	352,634
2023-04-12	1.900	1.900	1.900	1.900	1.900	68,686
2023-04-11	1.900	1.900	1.900	1.900	1.900	158,234
2023-04-06	1.900	1.900	1.900	1.900	1.900	509,000
2023-04-05	1.900	1.900	1.900	1.900	1.900	15,699
2023-04-04	1.900	1.900	1.900	1.900	1.900	113,513
2023-04-03	1.900	1.900	1.900	1.900	1.900	38,124
2023-03-31	1.900	1.900	1.900	1.900	1.900	43,328
2023-03-30	1.900	1.900	1.900	1.900	1.900	56,734
2023-03-29	1.900	1.900	1.900	1.900	1.900	13,611
2023-03-28	1.900	1.900	1.900	1.900	1.900	84,586
2023-03-27	1.850	1.900	1.850	1.900	1.900	431,257
2023-03-24	1.730	1.850	1.730	1.850	1.850	561,543
2023-03-23	1.730	1.730	1.730	1.730	1.730	722
2023-03-22	1.730	1.730	1.730	1.730	1.730	16,312
2023-03-21	1.730	1.730	1.730	1.730	1.730	75,000
2023-03-20	1.730	1.730	1.730	1.730	1.730	69,119
2023-03-17	1.730	1.730	1.730	1.730	1.730	5,000
2023-03-16	1.730	1.730	1.730	1.730	1.730	15,000
2023-03-15	1.730	1.730	1.730	1.730	1.730	13,186
2023-03-14	1.730	1.730	1.730	1.730	1.730	56,789
2023-03-13	1.890	1.890	1.730	1.730	1.730	366,599
2023-03-10	1.890	1.890	1.890	1.890	1.890	6,341
2023-03-09	1.890	1.890	1.890	1.890	1.890	207,564
2023-03-08	1.890	1.890	1.890	1.890	1.890	21,055
2023-03-07	1.890	1.890	1.890	1.890	1.890	93,600
2023-03-06	1.890	1.890	1.890	1.890	1.890	14,592
2023-03-03	1.890	1.890	1.890	1.890	1.890	100
2023-03-02	1.890	1.890	1.890	1.890	1.890	18,000
2023-03-01	1.890	1.890	1.890	1.890	1.890	1,495

← NewerPage 15 of 21 · 1,243 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.