Apna Microfinance Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 23.020 | 25.970 | 23.020 | 25.970 | 25.970 | 19,000 |
| 2021-12-10 | 23.890 | 24.430 | 23.890 | 24.430 | 24.430 | 5,000 |
| 2021-12-09 | 21.200 | 23.850 | 20.580 | 22.730 | 22.730 | 90,000 |
| 2021-12-08 | 21.400 | 22.290 | 20.390 | 22.240 | 22.240 | 12,000 |
| 2021-12-07 | 20.350 | 22.550 | 20.000 | 20.740 | 20.740 | 33,500 |
| 2021-12-06 | 21.050 | 21.050 | 21.000 | 21.020 | 21.020 | 3,000 |
| 2021-12-02 | 23.010 | 23.010 | 22.290 | 22.330 | 22.330 | 8,000 |
| 2021-12-01 | 23.110 | 25.460 | 23.100 | 24.090 | 24.090 | 10,000 |
| 2021-11-30 | 23.010 | 24.200 | 23.000 | 24.010 | 24.010 | 19,500 |
| 2021-11-29 | 23.820 | 24.000 | 23.820 | 23.920 | 23.920 | 5,500 |
| 2021-11-26 | 23.900 | 23.970 | 23.080 | 23.360 | 23.360 | 23,500 |
| 2021-11-25 | 24.950 | 24.950 | 24.950 | 24.950 | 24.950 | 1,000 |
| 2021-11-24 | 24.950 | 24.950 | 24.950 | 24.950 | 24.950 | 1,000 |
| 2021-11-22 | 24.400 | 24.950 | 24.400 | 24.950 | 24.950 | 4,500 |
| 2021-11-18 | 24.490 | 24.490 | 24.490 | 24.490 | 24.490 | 1,000 |
| 2021-11-17 | 23.990 | 24.900 | 22.300 | 24.900 | 24.900 | 19,500 |
| 2021-11-16 | 24.010 | 24.010 | 24.010 | 24.010 | 24.010 | 1,000 |
| 2021-11-15 | 24.670 | 24.710 | 24.670 | 24.690 | 24.690 | 3,500 |
| 2021-11-12 | 24.500 | 25.800 | 24.500 | 24.520 | 24.520 | 15,000 |
| 2021-11-11 | 25.500 | 25.500 | 23.510 | 25.430 | 25.430 | 21,500 |
| 2021-11-10 | 23.970 | 24.590 | 23.940 | 24.480 | 24.480 | 15,500 |
| 2021-11-09 | 22.700 | 25.700 | 22.700 | 23.920 | 23.920 | 53,000 |
| 2021-11-08 | 23.200 | 24.530 | 23.200 | 24.190 | 24.190 | 8,000 |
| 2021-11-05 | 23.500 | 24.600 | 23.000 | 23.000 | 23.000 | 7,000 |
| 2021-11-04 | 22.360 | 24.290 | 22.020 | 23.640 | 23.640 | 54,500 |
| 2021-11-03 | 22.990 | 23.950 | 21.010 | 23.640 | 23.640 | 10,000 |
| 2021-11-02 | 20.160 | 22.490 | 20.150 | 22.410 | 22.410 | 29,000 |
| 2021-11-01 | 20.310 | 22.200 | 19.920 | 21.340 | 21.340 | 24,500 |
| 2021-10-29 | 19.160 | 21.600 | 19.160 | 21.600 | 21.600 | 39,500 |
| 2021-10-28 | 20.000 | 20.440 | 19.560 | 20.100 | 20.100 | 8,000 |
| 2021-10-27 | 19.450 | 21.700 | 19.170 | 20.940 | 20.940 | 80,000 |
| 2021-10-26 | 20.990 | 21.500 | 18.870 | 20.900 | 20.900 | 58,000 |
| 2021-10-25 | 20.340 | 20.340 | 20.340 | 20.340 | 20.340 | 500 |
| 2021-10-22 | 19.010 | 19.950 | 18.900 | 19.380 | 19.380 | 35,000 |
| 2021-10-21 | 19.500 | 21.240 | 19.300 | 20.430 | 20.430 | 89,500 |
| 2021-10-20 | 19.000 | 21.100 | 18.660 | 20.860 | 20.860 | 96,500 |
← NewerPage 10 of 10 · 576 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.