Skip to main content
logo
Apna Microfinance Bank Limited (PSX:AMBL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
22.41
+0.37 (1.68%)
At close: Jul 20, 2026

Apna Microfinance Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 4, 202623.7323.8523.7223.7323.730.89%3,170
Jun 3, 202624.0024.0022.5823.5223.520.09%9,281
Jun 2, 202623.9024.5722.0023.5023.50-0.63%5,955
Jun 1, 202623.5823.9023.3023.6523.651.11%8,723
May 29, 202622.2024.7022.2023.3923.393.82%14,869
May 25, 202624.0024.0021.9622.5322.530.27%12,606
May 22, 202623.0224.4921.9622.4722.47-7.91%42,667
May 21, 202623.9024.7123.7524.4024.408.64%22,287
May 20, 202624.9524.9521.8022.4622.46-5.23%3,993
May 19, 202626.5026.5023.3123.7023.70-8.49%60,974
May 18, 202623.8926.0922.5225.9025.909.19%61,445
May 15, 202627.9327.9323.5023.7223.72-8.31%26,184
May 14, 202629.2529.2525.6925.8725.87-9.36%40,639
May 13, 202631.6831.6828.5128.5428.54-9.91%121,616
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