Apna Microfinance Bank Limited (PSX:AMBL)
Pakistan · Delayed Price · Currency is PKR 22.42
0.00 (0.00%)
At close: Mar 31, 2026
Apna Microfinance Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 22.70 | 22.70 | 21.50 | 22.42 | 22.42 | - | 352 |
| Mar 30, 2026 | 22.00 | 22.51 | 21.25 | 22.42 | 22.42 | 1.77% | 711 |
| Mar 27, 2026 | 22.63 | 23.54 | 21.50 | 22.03 | 22.03 | -6.65% | 12,133 |
| Mar 26, 2026 | 23.54 | 23.99 | 22.60 | 23.60 | 23.60 | 0.30% | 6,799 |
| Mar 25, 2026 | 23.00 | 23.69 | 21.25 | 23.53 | 23.53 | 2.53% | 8,563 |
| Mar 24, 2026 | 23.00 | 24.99 | 22.49 | 22.95 | 22.95 | -3.85% | 13,046 |
| Mar 19, 2026 | 23.77 | 24.50 | 23.70 | 23.87 | 23.87 | 0.42% | 3,661 |
| Mar 18, 2026 | 22.55 | 23.80 | 22.49 | 23.77 | 23.77 | 4.53% | 6,265 |
| Mar 17, 2026 | 23.40 | 23.40 | 21.00 | 22.74 | 22.74 | 0.35% | 6,573 |
| Mar 16, 2026 | 24.47 | 24.47 | 22.58 | 22.66 | 22.66 | -2.03% | 4,154 |
| Mar 13, 2026 | 23.50 | 24.99 | 22.10 | 23.13 | 23.13 | 0.70% | 8,331 |
| Mar 12, 2026 | 23.39 | 23.39 | 21.76 | 22.97 | 22.97 | 3.94% | 14,954 |
| Mar 11, 2026 | 22.40 | 23.50 | 21.51 | 22.10 | 22.10 | -1.12% | 12,398 |
| Mar 10, 2026 | 25.75 | 25.75 | 22.19 | 22.35 | 22.35 | -9.33% | 58,037 |
| Mar 9, 2026 | 24.94 | 25.31 | 20.71 | 24.65 | 24.65 | 7.13% | 14,590 |
| Mar 6, 2026 | 23.91 | 23.97 | 23.00 | 23.01 | 23.01 | -3.72% | 2,820 |
| Mar 5, 2026 | 25.15 | 25.15 | 23.00 | 23.90 | 23.90 | -0.42% | 57,282 |
| Mar 4, 2026 | 23.40 | 24.07 | 19.70 | 24.00 | 24.00 | 9.69% | 133,005 |
| Mar 3, 2026 | 21.25 | 25.52 | 21.00 | 21.88 | 21.88 | -5.69% | 20,609 |
| Mar 2, 2026 | 22.75 | 25.00 | 22.48 | 23.20 | 23.20 | -7.13% | 679 |
| Feb 27, 2026 | 24.00 | 25.70 | 24.00 | 24.98 | 24.98 | - | 290 |
| Feb 26, 2026 | 25.00 | 25.00 | 23.50 | 24.98 | 24.98 | 4.17% | 2,270 |
| Feb 25, 2026 | 26.34 | 26.34 | 23.30 | 23.98 | 23.98 | -6.36% | 11,362 |
| Feb 24, 2026 | 26.65 | 26.65 | 24.00 | 25.61 | 25.61 | -2.77% | 5,707 |
| Feb 23, 2026 | 26.54 | 27.00 | 26.10 | 26.34 | 26.34 | -5.86% | 2,188 |
| Feb 20, 2026 | 26.00 | 28.70 | 26.00 | 27.98 | 27.98 | 4.40% | 7,452 |
| Feb 19, 2026 | 26.00 | 28.89 | 26.00 | 26.80 | 26.80 | 1.36% | 20,101 |
| Feb 18, 2026 | 23.80 | 26.58 | 23.51 | 26.44 | 26.44 | 9.44% | 100,728 |
| Feb 17, 2026 | 26.00 | 26.00 | 21.53 | 24.16 | 24.16 | 1.05% | 75,924 |
| Feb 16, 2026 | 23.91 | 23.91 | 23.88 | 23.91 | 23.91 | 9.98% | 22,324 |
| Feb 13, 2026 | 17.97 | 21.74 | 17.97 | 21.74 | 21.74 | 10.02% | 39,431 |
| Feb 12, 2026 | 21.90 | 21.90 | 19.26 | 19.76 | 19.76 | -7.66% | 25,612 |
| Feb 11, 2026 | 20.89 | 22.99 | 20.48 | 21.40 | 21.40 | -5.98% | 48,651 |
| Feb 10, 2026 | 22.01 | 25.05 | 21.61 | 22.76 | 22.76 | -5.17% | 23,693 |
| Feb 9, 2026 | 26.88 | 27.48 | 23.55 | 24.00 | 24.00 | -8.29% | 43,141 |
| Feb 6, 2026 | 26.24 | 26.24 | 21.47 | 26.17 | 26.17 | 9.73% | 130,986 |
| Feb 4, 2026 | 23.85 | 23.85 | 23.01 | 23.85 | 23.85 | 10.01% | 43,780 |
| Feb 3, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 9.99% | 4,645 |
| Feb 2, 2026 | 19.71 | 19.71 | 19.01 | 19.71 | 19.71 | 9.99% | 21,095 |
| Jan 30, 2026 | 17.92 | 17.92 | 17.90 | 17.92 | 17.92 | 10.01% | 8,030 |
| Jan 29, 2026 | 16.29 | 16.29 | 16.20 | 16.29 | 16.29 | 9.99% | 23,696 |
| Jan 28, 2026 | 13.40 | 14.81 | 13.40 | 14.81 | 14.81 | 10.03% | 17,322 |
| Jan 27, 2026 | 11.32 | 13.50 | 11.32 | 13.46 | 13.46 | 7.68% | 42,726 |
| Jan 26, 2026 | 12.50 | 12.97 | 12.50 | 12.50 | 12.50 | -3.77% | 2,818 |
| Jan 23, 2026 | 12.64 | 13.00 | 12.64 | 12.99 | 12.99 | 9.34% | 3,638 |
| Jan 22, 2026 | 11.18 | 11.89 | 11.18 | 11.88 | 11.88 | 6.45% | 998 |
| Jan 21, 2026 | 10.33 | 11.20 | 10.32 | 11.16 | 11.16 | -1.59% | 21,126 |
| Jan 20, 2026 | 11.55 | 11.55 | 11.55 | 11.34 | 11.34 | - | 202 |
| Jan 19, 2026 | 12.00 | 12.00 | 11.14 | 11.34 | 11.34 | 1.89% | 957 |
| Jan 16, 2026 | 12.48 | 12.63 | 11.00 | 11.13 | 11.13 | -3.22% | 2,112 |