Apna Microfinance Bank Limited (PSX:AMBL)
Pakistan · Delayed Price · Currency is PKR 19.65
+0.15 (0.77%)
At close: Oct 19, 2026
Apna Microfinance Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 19.51 | 19.75 | 19.51 | 19.65 | 19.65 | 0.77% | 8,932 |
| Oct 16, 2026 | 19.75 | 19.75 | 19.50 | 19.50 | 19.50 | 5.18% | 707 |
| Oct 15, 2026 | 19.75 | 19.75 | 19.01 | 18.54 | 18.54 | - | 75 |
| Oct 14, 2026 | 19.95 | 19.95 | 18.54 | 18.54 | 18.54 | - | 366 |
| Oct 13, 2026 | 19.88 | 19.88 | 18.71 | 18.54 | 18.54 | - | 235 |
| Oct 12, 2026 | 19.99 | 20.00 | 18.11 | 18.54 | 18.54 | -5.94% | 3,081 |
| Oct 9, 2026 | 19.90 | 19.90 | 19.70 | 19.71 | 19.71 | 6.83% | 2,959 |
| Oct 8, 2026 | 19.03 | 19.97 | 18.20 | 18.45 | 18.45 | -7.01% | 1,434 |
| Oct 7, 2026 | 19.84 | 19.85 | 19.00 | 19.84 | 19.84 | -0.80% | 511 |
| Oct 6, 2026 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 1.42% | 1,898 |
| Oct 5, 2026 | 21.50 | 21.50 | 17.89 | 19.72 | 19.72 | -0.80% | 3,453 |
| Oct 2, 2026 | 19.85 | 19.88 | 18.31 | 19.88 | 19.88 | 10.02% | 3,826 |
| Oct 1, 2026 | 20.00 | 20.00 | 17.82 | 18.07 | 18.07 | -8.74% | 2,946 |
| Sep 30, 2026 | 19.99 | 19.99 | 19.80 | 19.80 | 19.80 | - | 740 |
| Sep 29, 2026 | 19.80 | 19.99 | 19.80 | 19.80 | 19.80 | - | 1,013 |
| Sep 28, 2026 | 19.90 | 19.90 | 19.80 | 19.80 | 19.80 | - | 454 |
| Sep 25, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 21 |
| Sep 24, 2026 | 20.00 | 20.00 | 18.01 | 19.80 | 19.80 | -0.95% | 6,186 |
| Sep 23, 2026 | 20.00 | 20.00 | 19.90 | 19.99 | 19.99 | - | 5,259 |
| Sep 22, 2026 | 20.00 | 20.00 | 19.99 | 19.99 | 19.99 | 0.10% | 10,733 |
| Sep 21, 2026 | 20.00 | 20.00 | 19.50 | 19.97 | 19.97 | -0.15% | 5,537 |
| Sep 18, 2026 | 19.43 | 20.00 | 19.22 | 20.00 | 20.00 | 2.67% | 12,276 |
| Sep 17, 2026 | 19.90 | 19.90 | 19.02 | 19.48 | 19.48 | - | 204 |
| Sep 16, 2026 | 19.90 | 19.90 | 19.00 | 19.48 | 19.48 | - | 274 |
| Sep 15, 2026 | 19.94 | 19.94 | 19.00 | 19.48 | 19.48 | 3.62% | 1,537 |
| Sep 14, 2026 | 18.51 | 20.00 | 18.50 | 18.80 | 18.80 | -5.95% | 1,185 |
| Sep 11, 2026 | 19.50 | 19.99 | 19.02 | 19.99 | 19.99 | - | 214 |
| Sep 10, 2026 | 19.90 | 19.90 | 18.51 | 19.99 | 19.99 | - | 405 |
| Sep 9, 2026 | 19.85 | 20.00 | 18.27 | 19.99 | 19.99 | 4.39% | 1,241 |
| 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 |