Apna Microfinance Bank Limited (PSX:AMBL)
Pakistan
· Delayed Price · Currency is PKR 9.69
+0.78 (8.75%)
At close: Dec 4, 2025
Apna Microfinance Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.31 | 9.70 | 9.00 | 9.69 | 9.69 | 8.75% | 3,090 |
| Dec 3, 2025 | 8.85 | 10.40 | 8.85 | 8.91 | 8.91 | -9.45% | 546 |
| Dec 2, 2025 | 10.50 | 10.50 | 10.38 | 9.84 | 9.84 | - | 103 |
| Dec 1, 2025 | 10.58 | 10.58 | 9.80 | 9.84 | 9.84 | -7.17% | 3,310 |
| Nov 28, 2025 | 9.39 | 11.31 | 9.39 | 10.60 | 10.60 | 3.11% | 4,554 |
| Nov 27, 2025 | 8.90 | 10.47 | 8.90 | 10.28 | 10.28 | 8.55% | 7,738 |
| Nov 26, 2025 | 9.30 | 10.45 | 9.30 | 9.47 | 9.47 | - | 264 |
| Nov 25, 2025 | 10.47 | 10.47 | 9.47 | 9.47 | 9.47 | -6.88% | 2,011 |
| Nov 24, 2025 | 9.40 | 10.17 | 9.28 | 10.17 | 10.17 | -0.97% | 4,025 |
| Nov 21, 2025 | 9.30 | 9.30 | 9.30 | 10.27 | 10.27 | - | 14 |
| Nov 20, 2025 | 9.97 | 10.99 | 9.96 | 10.27 | 10.27 | -3.30% | 703 |
| Nov 19, 2025 | 10.74 | 10.75 | 9.90 | 10.62 | 10.62 | 7.27% | 10,363 |
| Nov 18, 2025 | 11.20 | 11.39 | 9.60 | 9.90 | 9.90 | -5.89% | 12,649 |
| Nov 17, 2025 | 10.98 | 10.98 | 9.50 | 10.52 | 10.52 | 5.20% | 3,488 |
| Nov 14, 2025 | 10.10 | 10.85 | 9.80 | 10.00 | 10.00 | 0.60% | 6,639 |
| Nov 13, 2025 | 10.48 | 10.48 | 10.48 | 9.94 | 9.94 | - | 41 |
| Nov 12, 2025 | 10.80 | 10.80 | 10.49 | 9.94 | 9.94 | - | 119 |
| Nov 11, 2025 | 9.51 | 10.74 | 9.51 | 9.94 | 9.94 | - | 437 |
| Nov 10, 2025 | 9.80 | 10.80 | 9.80 | 9.94 | 9.94 | -6.40% | 3,699 |
| Nov 7, 2025 | 9.85 | 10.77 | 9.50 | 10.62 | 10.62 | 8.59% | 4,235 |
| Nov 6, 2025 | 11.45 | 11.47 | 9.63 | 9.78 | 9.78 | -8.60% | 11,043 |
| Nov 5, 2025 | 9.66 | 11.40 | 9.66 | 10.70 | 10.70 | - | 134 |
| Nov 4, 2025 | 11.64 | 11.64 | 11.59 | 10.70 | 10.70 | - | 42 |
| Nov 3, 2025 | 9.85 | 11.67 | 9.85 | 10.70 | 10.70 | - | 135 |
| Oct 31, 2025 | 10.65 | 10.72 | 10.63 | 10.70 | 10.70 | 10.08% | 2,100 |
| Oct 29, 2025 | 9.72 | 11.32 | 9.72 | 9.72 | 9.72 | -9.33% | 5,105 |
| Oct 28, 2025 | 11.80 | 11.80 | 10.72 | 10.72 | 10.72 | -9.84% | 7,453 |
| Oct 27, 2025 | 11.95 | 11.95 | 10.51 | 11.89 | 11.89 | 7.89% | 2,221 |
| Oct 24, 2025 | 11.00 | 11.05 | 11.00 | 11.02 | 11.02 | 0.73% | 1,177 |
| Oct 23, 2025 | 10.51 | 10.51 | 10.51 | 10.94 | 10.94 | - | 15 |
| Oct 21, 2025 | 10.99 | 10.99 | 10.94 | 10.94 | 10.94 | -5.28% | 1,020 |
| Oct 20, 2025 | 10.91 | 10.91 | 10.91 | 11.55 | 11.55 | - | 1 |
| Oct 17, 2025 | 10.51 | 11.99 | 10.51 | 11.55 | 11.55 | 2.85% | 789 |
| Oct 16, 2025 | 10.83 | 10.83 | 10.83 | 11.23 | 11.23 | - | 1 |
| Oct 15, 2025 | 10.91 | 11.77 | 10.91 | 11.23 | 11.23 | - | 202 |
| Oct 14, 2025 | 11.80 | 11.80 | 10.66 | 11.23 | 11.23 | 4.47% | 1,009 |
| Oct 13, 2025 | 11.00 | 11.00 | 10.60 | 10.75 | 10.75 | - | 11 |
| Oct 10, 2025 | 10.76 | 11.91 | 10.75 | 10.75 | 10.75 | -9.36% | 921 |
| Oct 9, 2025 | 11.50 | 12.00 | 10.51 | 11.86 | 11.86 | 7.82% | 1,381 |
| Oct 8, 2025 | 10.99 | 10.99 | 10.95 | 11.00 | 11.00 | - | 350 |
| Oct 7, 2025 | 10.53 | 10.53 | 10.53 | 11.00 | 11.00 | - | 100 |
| Oct 6, 2025 | 11.99 | 11.99 | 10.53 | 11.00 | 11.00 | -3.08% | 1,009 |
| Oct 2, 2025 | 11.01 | 11.01 | 10.32 | 11.35 | 11.35 | - | 500 |
| Sep 30, 2025 | 11.35 | 11.90 | 11.35 | 11.35 | 11.35 | 0.35% | 569 |
| Sep 29, 2025 | 12.00 | 12.15 | 10.81 | 11.31 | 11.31 | -4.07% | 1,049 |
| Sep 26, 2025 | 12.00 | 12.00 | 11.01 | 11.79 | 11.79 | - | 358 |
| Sep 25, 2025 | 10.65 | 12.40 | 10.65 | 11.79 | 11.79 | - | 799 |
| Sep 24, 2025 | 10.91 | 11.80 | 10.91 | 11.79 | 11.79 | 0.17% | 603 |
| Sep 23, 2025 | 10.60 | 11.85 | 10.60 | 11.77 | 11.77 | - | 280 |
| Sep 22, 2025 | 11.77 | 11.77 | 10.77 | 11.77 | 11.77 | 7.00% | 1,241 |
| Sep 19, 2025 | 11.88 | 11.88 | 11.79 | 11.00 | 11.00 | - | 352 |
| Sep 18, 2025 | 11.30 | 11.30 | 11.00 | 11.00 | 11.00 | 7.11% | 7,803 |
| Sep 17, 2025 | 10.22 | 11.80 | 9.90 | 10.27 | 10.27 | -6.64% | 1,392 |
| Sep 16, 2025 | 11.99 | 11.99 | 11.00 | 11.00 | 11.00 | - | 6 |
| Sep 11, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 2,003 |
| Sep 10, 2025 | 11.60 | 11.60 | 11.00 | 11.00 | 11.00 | - | 96 |
| Sep 8, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.26% | 750 |
| Sep 5, 2025 | 11.74 | 11.74 | 10.45 | 11.14 | 11.14 | - | 4 |
| Sep 1, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | 30 |
| Aug 29, 2025 | 10.41 | 11.86 | 10.41 | 11.14 | 11.14 | - | 104 |
| Aug 27, 2025 | 11.82 | 11.82 | 11.82 | 11.14 | 11.14 | - | 412 |
| Aug 22, 2025 | 11.91 | 11.91 | 11.91 | 11.14 | 11.14 | - | 1 |
| Aug 20, 2025 | 12.00 | 12.00 | 12.00 | 11.14 | 11.14 | - | 260 |
| Aug 19, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | 921 |
| Aug 18, 2025 | 10.25 | 11.85 | 10.25 | 11.14 | 11.14 | - | 6 |
| Aug 15, 2025 | 11.58 | 11.58 | 11.58 | 11.14 | 11.14 | - | 2 |
| Aug 13, 2025 | 10.25 | 11.85 | 10.25 | 11.14 | 11.14 | - | 3 |
| Aug 12, 2025 | 10.98 | 12.50 | 10.97 | 11.14 | 11.14 | -8.31% | 2,607 |
| Aug 11, 2025 | 10.16 | 12.24 | 10.16 | 12.15 | 12.15 | 8.77% | 1,313 |
| Aug 6, 2025 | 10.50 | 12.24 | 10.50 | 11.17 | 11.17 | - | 37 |
| Aug 5, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | 18 |
| Aug 1, 2025 | 12.89 | 12.89 | 11.17 | 11.17 | 11.17 | -6.53% | 2,575 |
| Jul 31, 2025 | 11.95 | 11.99 | 11.86 | 11.95 | 11.95 | 9.63% | 3,708 |
| Jul 30, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -1.80% | 3,261 |
| Jul 29, 2025 | 11.52 | 11.52 | 11.00 | 11.10 | 11.10 | -7.27% | 4,723 |
| Jul 28, 2025 | 12.34 | 12.34 | 12.34 | 11.97 | 11.97 | - | 12 |
| Jul 25, 2025 | 12.00 | 12.69 | 11.80 | 11.97 | 11.97 | -2.13% | 4,961 |
| Jul 24, 2025 | 12.10 | 14.73 | 12.05 | 12.23 | 12.23 | -8.66% | 79,999 |
| Jul 23, 2025 | 12.10 | 13.69 | 12.10 | 13.39 | 13.39 | - | 5 |
| Jul 22, 2025 | 13.49 | 13.49 | 11.94 | 13.39 | 13.39 | 5.60% | 9,746 |
| Jul 21, 2025 | 12.49 | 13.49 | 11.87 | 12.68 | 12.68 | 1.52% | 6,924 |
| Jul 18, 2025 | 14.95 | 14.95 | 12.49 | 12.49 | 12.49 | -10.01% | 81,950 |
| Jul 17, 2025 | 12.90 | 14.25 | 12.00 | 13.88 | 13.88 | 7.18% | 2,005 |
| Jul 16, 2025 | 11.67 | 12.77 | 11.66 | 12.95 | 12.95 | - | 72 |
| Jul 11, 2025 | 12.95 | 12.95 | 11.96 | 12.95 | 12.95 | -0.54% | 510 |
| Jul 10, 2025 | 13.25 | 14.50 | 12.95 | 13.02 | 13.02 | -9.08% | 1,855 |
| Jul 9, 2025 | 13.87 | 14.51 | 13.87 | 14.32 | 14.32 | -6.34% | 1,006 |
| Jul 8, 2025 | 14.10 | 15.72 | 12.94 | 15.29 | 15.29 | 7.00% | 2,311 |
| Jul 7, 2025 | 11.92 | 14.33 | 11.90 | 14.29 | 14.29 | 9.67% | 11,541 |
| Jul 4, 2025 | 13.66 | 13.66 | 13.66 | 13.03 | 13.03 | - | 1 |
| Jul 3, 2025 | 12.81 | 15.24 | 12.81 | 13.03 | 13.03 | -5.92% | 7,186 |
| Jul 2, 2025 | 15.54 | 15.54 | 12.74 | 13.85 | 13.85 | -2.05% | 1,831 |
| Jul 1, 2025 | 11.69 | 14.18 | 11.69 | 14.14 | 14.14 | 9.70% | 6,662 |
| Jun 30, 2025 | 11.79 | 12.90 | 11.79 | 12.89 | 12.89 | -1.23% | 2,112 |
| Jun 27, 2025 | 11.02 | 13.06 | 11.02 | 13.05 | 13.05 | 9.85% | 1,225 |
| Jun 26, 2025 | 10.51 | 11.98 | 10.51 | 11.88 | 11.88 | 9.09% | 3,651 |
| Jun 25, 2025 | 9.94 | 10.01 | 9.94 | 10.89 | 10.89 | - | 301 |
| Jun 24, 2025 | 9.86 | 9.86 | 9.86 | 10.89 | 10.89 | - | 1 |
| Jun 23, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - | 149 |
| Jun 20, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - | 22 |