Apna Microfinance Bank Limited (PSX:AMBL)
Pakistan · Delayed Price · Currency is PKR 11.55
0.00 (0.00%)
At close: Oct 20, 2025
Apna Microfinance Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 10.53 | 10.53 | 10.53 | 11.00 | 11.00 | - | 100 |
| Oct 6, 2025 | 11.99 | 11.99 | 10.53 | 11.00 | 11.00 | -3.08% | 1,009 |
| Oct 2, 2025 | 11.01 | 11.01 | 10.32 | 11.35 | 11.35 | - | 500 |
| Sep 30, 2025 | 11.35 | 11.90 | 11.35 | 11.35 | 11.35 | 0.35% | 569 |
| Sep 29, 2025 | 12.00 | 12.15 | 10.81 | 11.31 | 11.31 | -4.07% | 1,049 |
| Sep 26, 2025 | 12.00 | 12.00 | 11.01 | 11.79 | 11.79 | - | 358 |
| Sep 25, 2025 | 10.65 | 12.40 | 10.65 | 11.79 | 11.79 | - | 799 |
| Sep 24, 2025 | 10.91 | 11.80 | 10.91 | 11.79 | 11.79 | 0.17% | 603 |
| Sep 23, 2025 | 10.60 | 11.85 | 10.60 | 11.77 | 11.77 | - | 280 |
| Sep 22, 2025 | 11.77 | 11.77 | 10.77 | 11.77 | 11.77 | 7.00% | 1,241 |
| Sep 19, 2025 | 11.88 | 11.88 | 11.79 | 11.00 | 11.00 | - | 352 |
| Sep 18, 2025 | 11.30 | 11.30 | 11.00 | 11.00 | 11.00 | 7.11% | 7,803 |
| Sep 17, 2025 | 10.22 | 11.80 | 9.90 | 10.27 | 10.27 | -6.64% | 1,392 |
| Sep 16, 2025 | 11.99 | 11.99 | 11.00 | 11.00 | 11.00 | - | 6 |
| Sep 11, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 2,003 |
| Sep 10, 2025 | 11.60 | 11.60 | 11.00 | 11.00 | 11.00 | - | 96 |
| Sep 8, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.26% | 750 |
| 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 |