Apna Microfinance Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	23.22	24.24	22.05	23.96	23.96	3.41%	15,973
Jun 23, 2026	23.33	23.99	23.13	23.17	23.17	-0.69%	17,012
Jun 22, 2026	24.27	24.27	23.23	23.33	23.33	-0.51%	2,504
Jun 19, 2026	24.27	24.27	23.41	23.45	23.45	-0.89%	9,526
Jun 18, 2026	23.73	23.89	23.00	23.66	23.66	-0.29%	18,986
Jun 17, 2026	22.35	24.27	22.33	23.73	23.73	-1.08%	5,785
Jun 16, 2026	24.35	24.35	23.57	23.99	23.99	1.83%	11,287
Jun 15, 2026	23.52	23.98	23.52	23.56	23.56	0.17%	11,826
Jun 12, 2026	24.76	24.76	23.10	23.52	23.52	0.90%	10,472
Jun 11, 2026	24.70	24.70	22.00	23.31	23.31	-4.43%	11,787
Jun 10, 2026	24.44	24.44	23.50	24.39	24.39	0.70%	9,920
Jun 9, 2026	24.49	24.49	23.10	24.22	24.22	0.75%	12,989
Jun 8, 2026	23.39	24.52	22.12	24.04	24.04	2.82%	15,335
Jun 5, 2026	23.73	25.00	22.20	23.38	23.38	-1.47%	13,273
Jun 4, 2026	23.73	23.85	23.72	23.73	23.73	0.89%	3,170
Jun 3, 2026	24.00	24.00	22.58	23.52	23.52	0.09%	9,281
Jun 2, 2026	23.90	24.57	22.00	23.50	23.50	-0.63%	5,955
Jun 1, 2026	23.58	23.90	23.30	23.65	23.65	1.11%	8,723
May 29, 2026	22.20	24.70	22.20	23.39	23.39	3.82%	14,869
May 25, 2026	24.00	24.00	21.96	22.53	22.53	0.27%	12,606
May 22, 2026	23.02	24.49	21.96	22.47	22.47	-7.91%	42,667
May 21, 2026	23.90	24.71	23.75	24.40	24.40	8.64%	22,287
May 20, 2026	24.95	24.95	21.80	22.46	22.46	-5.23%	3,993
May 19, 2026	26.50	26.50	23.31	23.70	23.70	-8.49%	60,974
May 18, 2026	23.89	26.09	22.52	25.90	25.90	9.19%	61,445
May 15, 2026	27.93	27.93	23.50	23.72	23.72	-8.31%	26,184
May 14, 2026	29.25	29.25	25.69	25.87	25.87	-9.36%	40,639
May 13, 2026	31.68	31.68	28.51	28.54	28.54	-9.91%	121,616
May 12, 2026	31.50	32.28	29.10	31.68	31.68	-1.37%	1,435
May 11, 2026	33.98	33.98	31.01	32.12	32.12	-1.92%	15,422
May 8, 2026	34.20	34.20	29.23	32.75	32.75	1.27%	6,326
May 7, 2026	34.39	37.32	31.60	32.34	32.34	-4.69%	33,861
May 6, 2026	34.20	35.92	29.39	33.93	33.93	3.92%	30,145
May 5, 2026	29.65	32.65	26.77	32.65	32.65	10.01%	41,995
May 4, 2026	25.80	29.68	25.80	29.68	29.68	10.01%	37,896
Apr 30, 2026	25.91	30.00	25.91	26.98	26.98	-6.16%	10,515
Apr 29, 2026	28.01	31.99	28.01	28.75	28.75	-7.14%	24,201
Apr 28, 2026	34.38	37.82	30.94	30.96	30.96	-9.95%	91,201
Apr 27, 2026	33.49	34.38	28.25	34.38	34.38	10.02%	46,905
Apr 24, 2026	33.10	33.68	30.63	31.25	31.25	-8.17%	35,346
Apr 23, 2026	31.20	34.30	31.20	34.03	34.03	9.14%	20,950
Apr 22, 2026	35.45	35.45	30.08	31.18	31.18	-6.70%	19,296
Apr 21, 2026	37.13	37.99	33.42	33.42	33.42	-9.99%	77,308
Apr 20, 2026	35.38	39.78	35.38	37.13	37.13	-5.55%	72,439
Apr 17, 2026	41.00	41.00	34.00	39.31	39.31	4.94%	71,228
Apr 16, 2026	37.46	37.46	37.46	37.46	37.46	10.01%	4,725
Apr 15, 2026	34.05	34.05	34.05	34.05	34.05	10.02%	6,968
Apr 14, 2026	30.95	30.95	30.95	30.95	30.95	9.99%	7,535
Apr 13, 2026	28.00	28.14	27.51	28.14	28.14	10.01%	17,905
Apr 10, 2026	24.99	25.58	24.00	25.58	25.58	10.02%	159,045