Apna Microfinance Bank Limited (PSX:AMBL)
Pakistan · Delayed Price · Currency is PKR 10.06
+0.30 (3.07%)
At close: Dec 19, 2025
Apna Microfinance Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 11.95 | 11.95 | 10.51 | 11.89 | 11.89 | 7.89% | 2,221 |
| Oct 24, 2025 | 11.00 | 11.05 | 11.00 | 11.02 | 11.02 | 0.73% | 1,177 |
| Oct 23, 2025 | 10.51 | 10.51 | 10.51 | 10.94 | 10.94 | - | 15 |
| Oct 21, 2025 | 10.99 | 10.99 | 10.94 | 10.94 | 10.94 | -5.28% | 1,020 |
| Oct 20, 2025 | 10.91 | 10.91 | 10.91 | 11.55 | 11.55 | - | 1 |
| Oct 17, 2025 | 10.51 | 11.99 | 10.51 | 11.55 | 11.55 | 2.85% | 789 |
| Oct 16, 2025 | 10.83 | 10.83 | 10.83 | 11.23 | 11.23 | - | 1 |
| Oct 15, 2025 | 10.91 | 11.77 | 10.91 | 11.23 | 11.23 | - | 202 |
| Oct 14, 2025 | 11.80 | 11.80 | 10.66 | 11.23 | 11.23 | 4.47% | 1,009 |
| Oct 13, 2025 | 11.00 | 11.00 | 10.60 | 10.75 | 10.75 | - | 11 |
| Oct 10, 2025 | 10.76 | 11.91 | 10.75 | 10.75 | 10.75 | -9.36% | 921 |
| Oct 9, 2025 | 11.50 | 12.00 | 10.51 | 11.86 | 11.86 | 7.82% | 1,381 |
| Oct 8, 2025 | 10.99 | 10.99 | 10.95 | 11.00 | 11.00 | - | 350 |