NPF MICRO FINANCE BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 3.000 | 3.170 | 2.990 | 2.990 | 2.990 | 1,026,360 |
| 2025-10-31 | 3.000 | 3.000 | 2.950 | 3.000 | 3.000 | 1,362,589 |
| 2025-10-30 | 3.100 | 3.100 | 3.000 | 3.000 | 3.000 | 1,777,912 |
| 2025-10-29 | 3.110 | 3.110 | 3.020 | 3.100 | 3.100 | 1,306,894 |
| 2025-10-28 | 3.140 | 3.140 | 3.110 | 3.110 | 3.110 | 859,834 |
| 2025-10-27 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 132,110 |
| 2025-10-24 | 3.260 | 3.260 | 3.140 | 3.140 | 3.140 | 3,646,316 |
| 2025-10-23 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 617,371 |
| 2025-10-22 | 3.080 | 3.260 | 3.080 | 3.260 | 3.260 | 2,704,411 |
| 2025-10-21 | 3.200 | 3.200 | 3.070 | 3.080 | 3.080 | 1,654,459 |
| 2025-10-20 | 3.120 | 3.200 | 3.120 | 3.200 | 3.200 | 1,581,197 |
| 2025-10-17 | 2.990 | 3.120 | 2.980 | 3.120 | 3.120 | 1,764,246 |
| 2025-10-16 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 632,009 |
| 2025-10-15 | 3.000 | 3.000 | 2.990 | 2.990 | 2.990 | 707,636 |
| 2025-10-14 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 166,783 |
| 2025-10-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 671,553 |
| 2025-10-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,031,598 |
| 2025-10-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 286,192 |
| 2025-10-08 | 2.990 | 3.000 | 2.990 | 3.000 | 3.000 | 569,188 |
| 2025-10-07 | 2.980 | 2.990 | 2.980 | 2.990 | 2.990 | 1,981,977 |
| 2025-10-06 | 2.990 | 3.000 | 2.980 | 2.980 | 2.980 | 3,326,932 |
| 2025-10-03 | 3.000 | 3.000 | 2.990 | 2.990 | 2.990 | 1,838,878 |
| 2025-10-02 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 332,699 |
| 2025-09-30 | 2.800 | 3.000 | 2.800 | 3.000 | 3.000 | 763,974 |
| 2025-09-29 | 2.980 | 2.980 | 2.800 | 2.800 | 2.800 | 1,091,898 |
| 2025-09-26 | 2.950 | 2.980 | 2.750 | 2.980 | 2.980 | 1,430,240 |
| 2025-09-25 | 2.750 | 3.000 | 2.750 | 2.950 | 2.950 | 1,075,933 |
| 2025-09-24 | 2.950 | 2.950 | 2.750 | 2.750 | 2.750 | 968,076 |
| 2025-09-23 | 3.050 | 3.050 | 2.950 | 2.950 | 2.950 | 924,896 |
| 2025-09-22 | 2.960 | 3.050 | 2.950 | 3.050 | 3.050 | 842,522 |
| 2025-09-19 | 3.050 | 3.100 | 2.960 | 2.960 | 2.960 | 1,324,127 |
| 2025-09-18 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 651,461 |
| 2025-09-17 | 3.120 | 3.120 | 3.050 | 3.050 | 3.050 | 434,732 |
| 2025-09-16 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 379,110 |
| 2025-09-15 | 3.120 | 3.180 | 3.120 | 3.120 | 3.120 | 1,823,481 |
| 2025-09-12 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 805,105 |
| 2025-09-11 | 3.020 | 3.120 | 3.020 | 3.120 | 3.120 | 539,528 |
| 2025-09-10 | 3.200 | 3.200 | 3.020 | 3.020 | 3.020 | 1,114,134 |
| 2025-09-09 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,904,204 |
| 2025-09-08 | 3.000 | 3.200 | 3.000 | 3.200 | 3.200 | 3,334,376 |
| 2025-09-04 | 2.880 | 3.000 | 2.880 | 3.000 | 3.000 | 1,944,918 |
| 2025-09-03 | 2.810 | 3.000 | 2.630 | 2.880 | 2.880 | 2,247,514 |
| 2025-09-02 | 3.100 | 3.100 | 2.810 | 2.810 | 2.810 | 1,555,170 |
| 2025-09-01 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 280,233 |
| 2025-08-29 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,611,708 |
| 2025-08-28 | 3.170 | 3.170 | 3.100 | 3.100 | 3.100 | 1,659,348 |
| 2025-08-27 | 3.150 | 3.170 | 3.150 | 3.170 | 3.170 | 697,621 |
| 2025-08-26 | 3.200 | 3.200 | 3.150 | 3.150 | 3.150 | 1,622,699 |
| 2025-08-25 | 3.110 | 3.200 | 3.110 | 3.200 | 3.200 | 3,409,114 |
| 2025-08-22 | 3.200 | 3.200 | 3.110 | 3.110 | 3.110 | 2,108,007 |
| 2025-08-21 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 256,451 |
| 2025-08-20 | 3.150 | 3.200 | 3.150 | 3.200 | 3.200 | 4,438,580 |
| 2025-08-19 | 3.150 | 3.200 | 3.150 | 3.150 | 3.150 | 601,347 |
| 2025-08-18 | 3.200 | 3.200 | 3.150 | 3.150 | 3.150 | 1,099,676 |
| 2025-08-15 | 3.150 | 3.400 | 3.150 | 3.200 | 3.200 | 3,405,524 |
| 2025-08-14 | 3.400 | 3.450 | 3.150 | 3.150 | 3.150 | 3,022,575 |
| 2025-08-13 | 3.200 | 3.400 | 3.170 | 3.400 | 3.400 | 8,324,287 |
| 2025-08-12 | 3.170 | 3.200 | 3.170 | 3.200 | 3.200 | 1,530,941 |
| 2025-08-11 | 3.200 | 3.200 | 3.100 | 3.170 | 3.170 | 3,441,750 |
| 2025-08-08 | 3.450 | 3.450 | 3.200 | 3.200 | 3.200 | 3,027,995 |
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.