Apna Microfinance Bank Limited (PSX:AMBL)
Pakistan · Delayed Price · Currency is PKR 11.99
0.00 (0.00%)
At close: Jan 9, 2026
Apna Microfinance Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 10.99 | 10.99 | 10.99 | 11.99 | 11.99 | - | 83 |
| Jan 7, 2026 | 12.50 | 12.50 | 11.86 | 11.99 | 11.99 | 0.42% | 5,251 |
| Jan 6, 2026 | 11.87 | 11.94 | 11.79 | 11.94 | 11.94 | 10.05% | 16,551 |
| Jan 5, 2026 | 10.61 | 11.94 | 10.53 | 10.85 | 10.85 | -6.38% | 1,235 |
| Jan 2, 2026 | 13.00 | 13.79 | 11.56 | 11.59 | 11.59 | -8.88% | 3,949 |
| Jan 1, 2026 | 13.70 | 13.70 | 12.16 | 12.72 | 12.72 | 1.76% | 1,373 |
| Dec 31, 2025 | 13.79 | 13.79 | 12.05 | 12.50 | 12.50 | -6.51% | 12,738 |
| Dec 30, 2025 | 13.27 | 14.00 | 13.27 | 13.37 | 13.37 | 0.75% | 6,221 |
| Dec 29, 2025 | 14.23 | 14.23 | 13.13 | 13.27 | 13.27 | 2.55% | 83,546 |
| Dec 26, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 10.03% | 21,434 |
| Dec 24, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 10.01% | 14,140 |
| Dec 23, 2025 | 10.19 | 10.72 | 9.99 | 10.69 | 10.69 | 9.87% | 15,002 |
| Dec 22, 2025 | 9.25 | 10.15 | 9.24 | 9.73 | 9.73 | -3.28% | 874 |
| Dec 19, 2025 | 9.80 | 10.10 | 9.80 | 10.06 | 10.06 | 3.07% | 520 |
| Dec 18, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - | 3 |
| Dec 17, 2025 | 10.70 | 10.70 | 9.13 | 9.76 | 9.76 | - | 109 |
| Dec 16, 2025 | 9.75 | 9.90 | 9.35 | 9.76 | 9.76 | - | 440 |
| Dec 15, 2025 | 9.85 | 9.85 | 9.85 | 9.76 | 9.76 | - | 13 |
| Dec 12, 2025 | 9.76 | 10.67 | 9.76 | 9.76 | 9.76 | - | 16 |
| Dec 11, 2025 | 9.76 | 9.77 | 9.76 | 9.76 | 9.76 | - | 290 |
| Dec 10, 2025 | 10.50 | 10.50 | 9.55 | 9.76 | 9.76 | - | 1,106 |
| Dec 9, 2025 | 10.09 | 10.09 | 9.75 | 9.76 | 9.76 | 0.72% | 2,612 |
| Dec 8, 2025 | 10.44 | 10.44 | 9.25 | 9.69 | 9.69 | - | 114 |
| 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 |