Apna Microfinance Bank Limited (PSX:AMBL)
Pakistan · Delayed Price · Currency is PKR 23.52
+0.02 (0.09%)
At close: Jun 3, 2026
Apna Microfinance Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 25.65 | 25.65 | 22.75 | 23.25 | 23.25 | -2.80% | 37,849 |
| Apr 8, 2026 | 27.20 | 27.23 | 22.60 | 23.92 | 23.92 | -3.35% | 42,107 |
| Apr 7, 2026 | 22.94 | 24.75 | 20.31 | 24.75 | 24.75 | 10.00% | 61,072 |
| Apr 6, 2026 | 21.25 | 22.99 | 21.00 | 22.50 | 22.50 | 2.93% | 1,919 |
| Apr 3, 2026 | 23.01 | 23.40 | 21.21 | 21.86 | 21.86 | -7.25% | 5,401 |
| Apr 2, 2026 | 22.90 | 24.50 | 22.25 | 23.57 | 23.57 | 5.60% | 4,672 |
| Apr 1, 2026 | 23.40 | 23.40 | 22.00 | 22.32 | 22.32 | -0.45% | 1,302 |
| Mar 31, 2026 | 22.70 | 22.70 | 21.50 | 22.42 | 22.42 | - | 352 |
| Mar 30, 2026 | 22.00 | 22.51 | 21.25 | 22.42 | 22.42 | 1.77% | 711 |
| Mar 27, 2026 | 22.63 | 23.54 | 21.50 | 22.03 | 22.03 | -6.65% | 12,133 |
| Mar 26, 2026 | 23.54 | 23.99 | 22.60 | 23.60 | 23.60 | 0.30% | 6,799 |
| Mar 25, 2026 | 23.00 | 23.69 | 21.25 | 23.53 | 23.53 | 2.53% | 8,563 |
| Mar 24, 2026 | 23.00 | 24.99 | 22.49 | 22.95 | 22.95 | -3.85% | 13,046 |
| Mar 19, 2026 | 23.77 | 24.50 | 23.70 | 23.87 | 23.87 | 0.42% | 3,661 |
| Mar 18, 2026 | 22.55 | 23.80 | 22.49 | 23.77 | 23.77 | 4.53% | 6,265 |
| Mar 17, 2026 | 23.40 | 23.40 | 21.00 | 22.74 | 22.74 | 0.35% | 6,573 |