Skip to main content
logo
Apna Microfinance Bank Limited (PSX:AMBL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
31.68
-0.44 (-1.37%)
At close: May 12, 2026

Apna Microfinance Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202631.5032.2829.1031.6831.68-1.37%1,435
May 11, 202633.9833.9831.0132.1232.12-1.92%15,422
May 8, 202634.2034.2029.2332.7532.751.27%6,326
May 7, 202634.3937.3231.6032.3432.34-4.69%33,861
May 6, 202634.2035.9229.3933.9333.933.92%30,145
May 5, 202629.6532.6526.7732.6532.6510.01%41,995
May 4, 202625.8029.6825.8029.6829.6810.01%37,896
Apr 30, 202625.9130.0025.9126.9826.98-6.16%10,515
Apr 29, 202628.0131.9928.0128.7528.75-7.14%24,201
Apr 28, 202634.3837.8230.9430.9630.96-9.95%91,201
Apr 27, 202633.4934.3828.2534.3834.3810.02%46,905
Apr 24, 202633.1033.6830.6331.2531.25-8.17%35,346
Apr 23, 202631.2034.3031.2034.0334.039.14%20,950
Apr 22, 202635.4535.4530.0831.1831.18-6.70%19,296
Apr 21, 202637.1337.9933.4233.4233.42-9.99%77,308
Apr 20, 202635.3839.7835.3837.1337.13-5.55%72,439
Apr 17, 202641.0041.0034.0039.3139.314.94%71,228
Apr 16, 202637.4637.4637.4637.4637.4610.01%4,725
Apr 15, 202634.0534.0534.0534.0534.0510.02%6,968
Apr 14, 202630.9530.9530.9530.9530.959.99%7,535
Apr 13, 202628.0028.1427.5128.1428.1410.01%17,905
Apr 10, 202624.9925.5824.0025.5825.5810.02%159,045
Apr 9, 202625.6525.6522.7523.2523.25-2.80%37,849
Apr 8, 202627.2027.2322.6023.9223.92-3.35%42,107
Apr 7, 202622.9424.7520.3124.7524.7510.00%61,072
Apr 6, 202621.2522.9921.0022.5022.502.93%1,919
Apr 3, 202623.0123.4021.2121.8621.86-7.25%5,401
Apr 2, 202622.9024.5022.2523.5723.575.60%4,672
Apr 1, 202623.4023.4022.0022.3222.32-0.45%1,302
Mar 31, 202622.7022.7021.5022.4222.42-352
Mar 30, 202622.0022.5121.2522.4222.421.77%711
Mar 27, 202622.6323.5421.5022.0322.03-6.65%12,133
Mar 26, 202623.5423.9922.6023.6023.600.30%6,799
Mar 25, 202623.0023.6921.2523.5323.532.53%8,563
Mar 24, 202623.0024.9922.4922.9522.95-3.85%13,046
Mar 19, 202623.7724.5023.7023.8723.870.42%3,661
Mar 18, 202622.5523.8022.4923.7723.774.53%6,265
Mar 17, 202623.4023.4021.0022.7422.740.35%6,573
Mar 16, 202624.4724.4722.5822.6622.66-2.03%4,154
Mar 13, 202623.5024.9922.1023.1323.130.70%8,331
Mar 12, 202623.3923.3921.7622.9722.973.94%14,954
Mar 11, 202622.4023.5021.5122.1022.10-1.12%12,398
Mar 10, 202625.7525.7522.1922.3522.35-9.33%58,037
Mar 9, 202624.9425.3120.7124.6524.657.13%14,590
Mar 6, 202623.9123.9723.0023.0123.01-3.72%2,820
Mar 5, 202625.1525.1523.0023.9023.90-0.42%57,282
Mar 4, 202623.4024.0719.7024.0024.009.69%133,005
Mar 3, 202621.2525.5221.0021.8821.88-5.69%20,609
Mar 2, 202622.7525.0022.4823.2023.20-7.13%679
Feb 27, 202624.0025.7024.0024.9824.98-290