Skip to main content
Apna Microfinance Bank Limited (PSX:AMBL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
23.01
-0.89 (-3.72%)
At close: Mar 6, 2026

Apna Microfinance Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.1525.1523.0023.9023.90-0.42%57,282
Mar 4, 202623.4024.0719.7024.0024.009.69%133,005
Mar 3, 202621.2525.5221.0021.8821.88-5.69%20,609
Mar 2, 202622.7525.0022.4823.2023.20-7.13%679
Feb 27, 202624.0025.7024.0024.9824.98-290
Feb 26, 202625.0025.0023.5024.9824.984.17%2,270
Feb 25, 202626.3426.3423.3023.9823.98-6.36%11,362
Feb 24, 202626.6526.6524.0025.6125.61-2.77%5,707
Feb 23, 202626.5427.0026.1026.3426.34-5.86%2,188
Feb 20, 202626.0028.7026.0027.9827.984.40%7,452
Feb 19, 202626.0028.8926.0026.8026.801.36%20,101
Feb 18, 202623.8026.5823.5126.4426.449.44%100,728
Feb 17, 202626.0026.0021.5324.1624.161.05%75,924
Feb 16, 202623.9123.9123.8823.9123.919.98%22,324
Feb 13, 202617.9721.7417.9721.7421.7410.02%39,431
Feb 12, 202621.9021.9019.2619.7619.76-7.66%25,612
Feb 11, 202620.8922.9920.4821.4021.40-5.98%48,651
Feb 10, 202622.0125.0521.6122.7622.76-5.17%23,693
Feb 9, 202626.8827.4823.5524.0024.00-8.29%43,141
Feb 6, 202626.2426.2421.4726.1726.179.73%130,986
Feb 4, 202623.8523.8523.0123.8523.8510.01%43,780
Feb 3, 202621.6821.6821.6821.6821.689.99%4,645
Feb 2, 202619.7119.7119.0119.7119.719.99%21,095
Jan 30, 202617.9217.9217.9017.9217.9210.01%8,030
Jan 29, 202616.2916.2916.2016.2916.299.99%23,696
Jan 28, 202613.4014.8113.4014.8114.8110.03%17,322
Jan 27, 202611.3213.5011.3213.4613.467.68%42,726
Jan 26, 202612.5012.9712.5012.5012.50-3.77%2,818
Jan 23, 202612.6413.0012.6412.9912.999.34%3,638
Jan 22, 202611.1811.8911.1811.8811.886.45%998
Jan 21, 202610.3311.2010.3211.1611.16-1.59%21,126
Jan 20, 202611.5511.5511.5511.3411.34-202
Jan 19, 202612.0012.0011.1411.3411.341.89%957
Jan 16, 202612.4812.6311.0011.1311.13-3.22%2,112
Jan 15, 202612.0512.0511.5011.5011.50-4.80%837
Jan 14, 202612.3412.3411.5312.0812.08-2.58%798
Jan 12, 202613.1913.1912.4012.4012.403.42%9,378
Jan 9, 202610.9910.9910.9911.9911.99-83
Jan 7, 202612.5012.5011.8611.9911.990.42%5,251
Jan 6, 202611.8711.9411.7911.9411.9410.05%16,551
Jan 5, 202610.6111.9410.5310.8510.85-6.38%1,235
Jan 2, 202613.0013.7911.5611.5911.59-8.88%3,949
Jan 1, 202613.7013.7012.1612.7212.721.76%1,373
Dec 31, 202513.7913.7912.0512.5012.50-6.51%12,738
Dec 30, 202513.2714.0013.2713.3713.370.75%6,221
Dec 29, 202514.2314.2313.1313.2713.272.55%83,546
Dec 26, 202512.9412.9412.9412.9412.9410.03%21,434
Dec 24, 202511.7611.7611.7611.7611.7610.01%14,140
Dec 23, 202510.1910.729.9910.6910.699.87%15,002
Dec 22, 20259.2510.159.249.739.73-3.28%874
Dec 19, 20259.8010.109.8010.0610.063.07%520
Dec 18, 20259.769.769.769.769.76-3
Dec 17, 202510.7010.709.139.769.76-109
Dec 16, 20259.759.909.359.769.76-440
Dec 15, 20259.859.859.859.769.76-13
Dec 12, 20259.7610.679.769.769.76-16
Dec 11, 20259.769.779.769.769.76-290
Dec 10, 202510.5010.509.559.769.76-1,106
Dec 9, 202510.0910.099.759.769.760.72%2,612
Dec 8, 202510.4410.449.259.699.69-114
Dec 4, 20259.319.709.009.699.698.75%3,090
Dec 3, 20258.8510.408.858.918.91-9.45%546
Dec 2, 202510.5010.5010.389.849.84-103
Dec 1, 202510.5810.589.809.849.84-7.17%3,310
Nov 28, 20259.3911.319.3910.6010.603.11%4,554
Nov 27, 20258.9010.478.9010.2810.288.55%7,738
Nov 26, 20259.3010.459.309.479.47-264
Nov 25, 202510.4710.479.479.479.47-6.88%2,011
Nov 24, 20259.4010.179.2810.1710.17-0.97%4,025
Nov 21, 20259.309.309.3010.2710.27-14
Nov 20, 20259.9710.999.9610.2710.27-3.30%703
Nov 19, 202510.7410.759.9010.6210.627.27%10,363
Nov 18, 202511.2011.399.609.909.90-5.89%12,649
Nov 17, 202510.9810.989.5010.5210.525.20%3,488
Nov 14, 202510.1010.859.8010.0010.000.60%6,639
Nov 13, 202510.4810.4810.489.949.94-41
Nov 12, 202510.8010.8010.499.949.94-119
Nov 11, 20259.5110.749.519.949.94-437
Nov 10, 20259.8010.809.809.949.94-6.40%3,699
Nov 7, 20259.8510.779.5010.6210.628.59%4,235
Nov 6, 202511.4511.479.639.789.78-8.60%11,043
Nov 5, 20259.6611.409.6610.7010.70-134
Nov 4, 202511.6411.6411.5910.7010.70-42
Nov 3, 20259.8511.679.8510.7010.70-135
Oct 31, 202510.6510.7210.6310.7010.7010.08%2,100
Oct 29, 20259.7211.329.729.729.72-9.33%5,105
Oct 28, 202511.8011.8010.7210.7210.72-9.84%7,453
Oct 27, 202511.9511.9510.5111.8911.897.89%2,221
Oct 24, 202511.0011.0511.0011.0211.020.73%1,177
Oct 23, 202510.5110.5110.5110.9410.94-15
Oct 21, 202510.9910.9910.9410.9410.94-5.28%1,020
Oct 20, 202510.9110.9110.9111.5511.55-1
Oct 17, 202510.5111.9910.5111.5511.552.85%789
Oct 16, 202510.8310.8310.8311.2311.23-1
Oct 15, 202510.9111.7710.9111.2311.23-202
Oct 14, 202511.8011.8010.6611.2311.234.47%1,009
Oct 13, 202511.0011.0010.6010.7510.75-11
Oct 10, 202510.7611.9110.7510.7510.75-9.36%921
Oct 9, 202511.5012.0010.5111.8611.867.82%1,381
Oct 8, 202510.9910.9910.9511.0011.00-350