Skip to main content
logo
Apna Microfinance Bank Limited (PSX:AMBL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
19.78
-2.16 (-9.85%)
At close: Aug 20, 2026

Apna Microfinance Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 202622.4922.4921.4221.9421.94-2.45%5,368
Aug 18, 202623.0023.0021.5622.4922.492.60%1,328
Aug 17, 202622.0022.7522.0021.9221.92-291
Aug 13, 202621.9922.0021.8021.9221.920.83%590
Aug 12, 202621.5523.0021.5521.7421.74-0.28%2,453
Aug 11, 202621.5122.8521.5021.8021.80-2.11%12,961
Aug 10, 202621.5024.0021.5022.2722.27-6.78%127,623
Aug 7, 202623.4123.9022.8023.8923.892.05%3,466
Aug 6, 202623.4423.4522.5123.4123.414.04%1,075
Aug 5, 202622.6723.4022.5022.5022.50-0.53%44,000
Aug 4, 202623.4423.4522.6122.6222.620.98%13,751
Aug 3, 202623.4423.4422.3222.4022.40-2.10%2,050
Jul 31, 202622.0123.4522.0122.8822.88-2.31%2,694
Jul 30, 202620.8123.4920.8123.4223.421.47%3,636
Jul 29, 202623.0023.4522.4123.0823.08-474
Jul 28, 202623.4923.4922.2123.0823.08-107
Jul 27, 202623.5023.5022.1123.0823.08-3.27%8,243
Jul 24, 202622.0124.9822.0123.8623.862.71%1,423
Jul 23, 202624.5524.5522.7123.2323.233.66%3,331
Jul 21, 202623.3523.3622.6522.4122.41-461
Jul 20, 202623.0023.3922.0522.4122.411.68%3,889
Jul 17, 202623.4923.5022.0222.0422.04-6.89%1,536
Jul 16, 202622.1223.6722.1223.6723.670.51%1,003
Jul 15, 202623.7523.7520.7223.5523.552.61%1,662
Jul 14, 202623.4623.4621.6422.9522.95-2.17%7,367
Jul 13, 202624.0724.0723.1623.4623.46-1.01%953
Jul 10, 202623.1323.9023.0023.7023.702.46%3,952
Jul 9, 202623.0023.5023.0023.1323.130.43%1,043
Jul 8, 202623.0624.2422.5123.0323.03-0.13%3,320
Jul 7, 202623.1923.7022.5223.0623.06-0.60%17,813
Jul 6, 202623.8423.8423.1023.2023.20-2.73%28,325
Jul 3, 202623.9624.0023.1023.8523.85-0.50%4,693
Jul 2, 202623.6924.0523.5323.9723.971.18%21,435
Jul 1, 202624.1724.1723.2123.6923.692.07%3,945
Jun 30, 202623.0323.7022.1023.2123.21-2.68%8,959
Jun 29, 202624.1024.2023.0023.8523.85-0.46%2,307
Jun 24, 202623.2224.2422.0523.9623.963.41%15,973
Jun 23, 202623.3323.9923.1323.1723.17-0.69%17,012
Jun 22, 202624.2724.2723.2323.3323.33-0.51%2,504
Jun 19, 202624.2724.2723.4123.4523.45-0.89%9,526
Jun 18, 202623.7323.8923.0023.6623.66-0.29%18,986
Jun 17, 202622.3524.2722.3323.7323.73-1.08%5,785
Jun 16, 202624.3524.3523.5723.9923.991.83%11,287
Jun 15, 202623.5223.9823.5223.5623.560.17%11,826
Jun 12, 202624.7624.7623.1023.5223.520.90%10,472
Jun 11, 202624.7024.7022.0023.3123.31-4.43%11,787
Jun 10, 202624.4424.4423.5024.3924.390.70%9,920
Jun 9, 202624.4924.4923.1024.2224.220.75%12,989
Jun 8, 202623.3924.5222.1224.0424.042.82%15,335
Jun 5, 202623.7325.0022.2023.3823.38-1.47%13,273