Skip to main content
Apna Microfinance Bank Limited (PSX:AMBL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
30.96
-3.42 (-9.95%)
At close: Apr 28, 2026

Apna Microfinance Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202634.3837.8230.9430.9630.96-9.95%91,201
Apr 27, 202633.4934.3828.2534.3834.3810.02%46,905
Apr 24, 202633.1033.6830.6331.2531.25-8.17%35,346
Apr 23, 202631.2034.3031.2034.0334.039.14%20,950
Apr 22, 202635.4535.4530.0831.1831.18-6.70%19,296
Apr 21, 202637.1337.9933.4233.4233.42-9.99%77,308
Apr 20, 202635.3839.7835.3837.1337.13-5.55%72,439
Apr 17, 202641.0041.0034.0039.3139.314.94%71,228
Apr 16, 202637.4637.4637.4637.4637.4610.01%4,725
Apr 15, 202634.0534.0534.0534.0534.0510.02%6,968
Apr 14, 202630.9530.9530.9530.9530.959.99%7,535
Apr 13, 202628.0028.1427.5128.1428.1410.01%17,905
Apr 10, 202624.9925.5824.0025.5825.5810.02%159,045
Apr 9, 202625.6525.6522.7523.2523.25-2.80%37,849
Apr 8, 202627.2027.2322.6023.9223.92-3.35%42,107
Apr 7, 202622.9424.7520.3124.7524.7510.00%61,072
Apr 6, 202621.2522.9921.0022.5022.502.93%1,919
Apr 3, 202623.0123.4021.2121.8621.86-7.25%5,401
Apr 2, 202622.9024.5022.2523.5723.575.60%4,672
Apr 1, 202623.4023.4022.0022.3222.32-0.45%1,302
Mar 31, 202622.7022.7021.5022.4222.42-352
Mar 30, 202622.0022.5121.2522.4222.421.77%711
Mar 27, 202622.6323.5421.5022.0322.03-6.65%12,133
Mar 26, 202623.5423.9922.6023.6023.600.30%6,799
Mar 25, 202623.0023.6921.2523.5323.532.53%8,563
Mar 24, 202623.0024.9922.4922.9522.95-3.85%13,046
Mar 19, 202623.7724.5023.7023.8723.870.42%3,661
Mar 18, 202622.5523.8022.4923.7723.774.53%6,265
Mar 17, 202623.4023.4021.0022.7422.740.35%6,573
Mar 16, 202624.4724.4722.5822.6622.66-2.03%4,154
Mar 13, 202623.5024.9922.1023.1323.130.70%8,331
Mar 12, 202623.3923.3921.7622.9722.973.94%14,954
Mar 11, 202622.4023.5021.5122.1022.10-1.12%12,398
Mar 10, 202625.7525.7522.1922.3522.35-9.33%58,037
Mar 9, 202624.9425.3120.7124.6524.657.13%14,590
Mar 6, 202623.9123.9723.0023.0123.01-3.72%2,820
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