Apna Microfinance Bank Limited (PSX:AMBL)
Pakistan · Delayed Price · Currency is PKR 19.99
+0.84 (4.39%)
At close: Sep 9, 2026
Apna Microfinance Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 19.01 | 19.16 | 19.01 | 19.15 | 19.15 | -1.90% | 1,675 |
| Sep 7, 2026 | 19.88 | 20.00 | 19.51 | 19.52 | 19.52 | 1.56% | 1,208 |
| Sep 4, 2026 | 20.00 | 20.00 | 19.02 | 19.22 | 19.22 | - | 341 |
| Sep 3, 2026 | 19.98 | 19.99 | 19.98 | 19.22 | 19.22 | - | 388 |
| Sep 2, 2026 | 19.40 | 20.00 | 19.00 | 19.22 | 19.22 | -0.36% | 2,874 |
| Sep 1, 2026 | 19.99 | 20.00 | 19.99 | 19.29 | 19.29 | - | 153 |
| Aug 31, 2026 | 19.21 | 19.99 | 19.20 | 19.29 | 19.29 | 1.58% | 663 |
| Aug 28, 2026 | 19.95 | 20.00 | 18.99 | 18.99 | 18.99 | -3.21% | 10,150 |
| Aug 27, 2026 | 20.00 | 20.00 | 19.40 | 19.62 | 19.62 | -1.90% | 8,707 |
| Aug 25, 2026 | 20.00 | 20.00 | 19.90 | 20.00 | 20.00 | -1.86% | 101,503 |
| Aug 24, 2026 | 20.80 | 21.99 | 19.81 | 20.38 | 20.38 | -1.64% | 935 |
| Aug 21, 2026 | 20.95 | 21.75 | 18.52 | 20.72 | 20.72 | 4.75% | 4,607 |
| Aug 20, 2026 | 22.00 | 22.35 | 19.77 | 19.78 | 19.78 | -9.85% | 21,825 |
| Aug 19, 2026 | 22.49 | 22.49 | 21.42 | 21.94 | 21.94 | -2.45% | 5,368 |
| Aug 18, 2026 | 23.00 | 23.00 | 21.56 | 22.49 | 22.49 | 2.60% | 1,328 |
| Aug 17, 2026 | 22.00 | 22.75 | 22.00 | 21.92 | 21.92 | - | 291 |
| Aug 13, 2026 | 21.99 | 22.00 | 21.80 | 21.92 | 21.92 | 0.83% | 590 |
| Aug 12, 2026 | 21.55 | 23.00 | 21.55 | 21.74 | 21.74 | -0.28% | 2,453 |
| Aug 11, 2026 | 21.51 | 22.85 | 21.50 | 21.80 | 21.80 | -2.11% | 12,961 |
| Aug 10, 2026 | 21.50 | 24.00 | 21.50 | 22.27 | 22.27 | -6.78% | 127,623 |
| Aug 7, 2026 | 23.41 | 23.90 | 22.80 | 23.89 | 23.89 | 2.05% | 3,466 |
| Aug 6, 2026 | 23.44 | 23.45 | 22.51 | 23.41 | 23.41 | 4.04% | 1,075 |
| Aug 5, 2026 | 22.67 | 23.40 | 22.50 | 22.50 | 22.50 | -0.53% | 44,000 |
| Aug 4, 2026 | 23.44 | 23.45 | 22.61 | 22.62 | 22.62 | 0.98% | 13,751 |
| Aug 3, 2026 | 23.44 | 23.44 | 22.32 | 22.40 | 22.40 | -2.10% | 2,050 |
| Jul 31, 2026 | 22.01 | 23.45 | 22.01 | 22.88 | 22.88 | -2.31% | 2,694 |
| Jul 30, 2026 | 20.81 | 23.49 | 20.81 | 23.42 | 23.42 | 1.47% | 3,636 |
| Jul 29, 2026 | 23.00 | 23.45 | 22.41 | 23.08 | 23.08 | - | 474 |
| Jul 28, 2026 | 23.49 | 23.49 | 22.21 | 23.08 | 23.08 | - | 107 |
| Jul 27, 2026 | 23.50 | 23.50 | 22.11 | 23.08 | 23.08 | -3.27% | 8,243 |
| Jul 24, 2026 | 22.01 | 24.98 | 22.01 | 23.86 | 23.86 | 2.71% | 1,423 |
| Jul 23, 2026 | 24.55 | 24.55 | 22.71 | 23.23 | 23.23 | 3.66% | 3,331 |
| Jul 21, 2026 | 23.35 | 23.36 | 22.65 | 22.41 | 22.41 | - | 461 |
| Jul 20, 2026 | 23.00 | 23.39 | 22.05 | 22.41 | 22.41 | 1.68% | 3,889 |
| Jul 17, 2026 | 23.49 | 23.50 | 22.02 | 22.04 | 22.04 | -6.89% | 1,536 |
| Jul 16, 2026 | 22.12 | 23.67 | 22.12 | 23.67 | 23.67 | 0.51% | 1,003 |
| Jul 15, 2026 | 23.75 | 23.75 | 20.72 | 23.55 | 23.55 | 2.61% | 1,662 |
| Jul 14, 2026 | 23.46 | 23.46 | 21.64 | 22.95 | 22.95 | -2.17% | 7,367 |
| Jul 13, 2026 | 24.07 | 24.07 | 23.16 | 23.46 | 23.46 | -1.01% | 953 |
| Jul 10, 2026 | 23.13 | 23.90 | 23.00 | 23.70 | 23.70 | 2.46% | 3,952 |
| Jul 9, 2026 | 23.00 | 23.50 | 23.00 | 23.13 | 23.13 | 0.43% | 1,043 |
| Jul 8, 2026 | 23.06 | 24.24 | 22.51 | 23.03 | 23.03 | -0.13% | 3,320 |
| Jul 7, 2026 | 23.19 | 23.70 | 22.52 | 23.06 | 23.06 | -0.60% | 17,813 |
| Jul 6, 2026 | 23.84 | 23.84 | 23.10 | 23.20 | 23.20 | -2.73% | 28,325 |
| Jul 3, 2026 | 23.96 | 24.00 | 23.10 | 23.85 | 23.85 | -0.50% | 4,693 |
| Jul 2, 2026 | 23.69 | 24.05 | 23.53 | 23.97 | 23.97 | 1.18% | 21,435 |
| Jul 1, 2026 | 24.17 | 24.17 | 23.21 | 23.69 | 23.69 | 2.07% | 3,945 |
| Jun 30, 2026 | 23.03 | 23.70 | 22.10 | 23.21 | 23.21 | -2.68% | 8,959 |
| Jun 29, 2026 | 24.10 | 24.20 | 23.00 | 23.85 | 23.85 | -0.46% | 2,307 |
| Jun 24, 2026 | 23.22 | 24.24 | 22.05 | 23.96 | 23.96 | 3.41% | 15,973 |