Apna Microfinance Bank Limited (PSX:AMBL)
Pakistan · Delayed Price · Currency is PKR 11.14
0.00 (0.00%)
At close: Sep 1, 2025
Apna Microfinance Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 10.97 | 10.97 | 9.26 | 10.89 | 10.89 | 8.79% | 513 |
| Jun 18, 2025 | 11.49 | 11.77 | 10.01 | 10.01 | 10.01 | -6.45% | 3,046 |
| Jun 17, 2025 | 11.59 | 11.60 | 9.82 | 10.70 | 10.70 | - | 444 |
| Jun 16, 2025 | 10.50 | 11.00 | 10.49 | 10.70 | 10.70 | -8.23% | 2,596 |
| Jun 13, 2025 | 11.70 | 11.70 | 9.76 | 11.66 | 11.66 | 9.59% | 1,124 |
| Jun 12, 2025 | 10.15 | 10.67 | 9.15 | 10.64 | 10.64 | 10.03% | 4,872 |
| Jun 11, 2025 | 10.60 | 10.90 | 9.61 | 9.67 | 9.67 | -9.46% | 7,381 |