Apna Microfinance Bank Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	22.010	24.980	22.010	23.860	23.860	1,423
2026-07-23	24.550	24.550	22.710	23.230	23.230	3,331
2026-07-21	23.350	23.360	22.410	22.410	22.410	461
2026-07-20	23.000	23.390	22.050	22.410	22.410	3,889
2026-07-17	23.490	23.500	22.020	22.040	22.040	1,536
2026-07-16	22.120	23.670	22.120	23.670	23.670	1,003
2026-07-15	23.750	23.750	20.720	23.550	23.550	1,662
2026-07-14	23.460	23.460	21.640	22.950	22.950	7,367
2026-07-13	24.070	24.070	23.160	23.460	23.460	953
2026-07-10	23.130	23.900	23.000	23.700	23.700	3,952
2026-07-09	23.000	23.500	23.000	23.130	23.130	1,043
2026-07-08	23.060	24.240	22.510	23.030	23.030	3,320
2026-07-07	23.190	23.700	22.520	23.060	23.060	17,813
2026-07-06	23.840	23.840	23.100	23.200	23.200	28,325
2026-07-03	23.960	24.000	23.100	23.850	23.850	4,693
2026-07-02	23.690	24.050	23.530	23.970	23.970	21,435
2026-07-01	24.170	24.170	23.210	23.690	23.690	3,945
2026-06-30	23.030	23.700	22.100	23.210	23.210	8,959
2026-06-29	24.100	24.200	23.000	23.850	23.850	2,307
2026-06-24	23.220	24.240	22.050	23.960	23.960	15,973
2026-06-23	23.330	23.990	23.130	23.170	23.170	17,012
2026-06-22	24.270	24.270	23.230	23.330	23.330	2,504
2026-06-19	24.270	24.270	23.410	23.450	23.450	9,526
2026-06-18	23.730	23.890	23.000	23.660	23.660	18,986
2026-06-17	22.350	24.270	22.330	23.730	23.730	5,785
2026-06-16	24.350	24.350	23.570	23.990	23.990	11,287
2026-06-15	23.520	23.980	23.520	23.560	23.560	11,826
2026-06-12	24.760	24.760	23.100	23.520	23.520	10,472
2026-06-11	24.700	24.700	22.000	23.310	23.310	11,787
2026-06-10	24.440	24.440	23.500	24.390	24.390	9,920
2026-06-09	24.490	24.490	23.100	24.220	24.220	12,989
2026-06-08	23.390	24.520	22.120	24.040	24.040	15,335
2026-06-05	23.730	25.000	22.200	23.380	23.380	13,273
2026-06-04	23.730	23.850	23.720	23.730	23.730	3,170
2026-06-03	24.000	24.000	22.580	23.520	23.520	9,281
2026-06-02	23.900	24.570	22.000	23.500	23.500	5,955
2026-06-01	23.580	23.900	23.300	23.650	23.650	8,723
2026-05-29	22.200	24.700	22.200	23.390	23.390	14,869
2026-05-25	24.000	24.000	21.960	22.530	22.530	12,606
2026-05-22	23.020	24.490	21.960	22.470	22.470	42,667
2026-05-21	23.900	24.710	23.750	24.400	24.400	22,287
2026-05-20	24.950	24.950	21.800	22.460	22.460	3,993
2026-05-19	26.500	26.500	23.310	23.700	23.700	60,974
2026-05-18	23.890	26.090	22.520	25.900	25.900	61,445
2026-05-15	27.930	27.930	23.500	23.720	23.720	26,184
2026-05-14	29.250	29.250	25.690	25.870	25.870	40,639
2026-05-13	31.680	31.680	28.510	28.540	28.540	121,616
2026-05-12	31.500	32.280	29.100	31.680	31.680	1,435
2026-05-11	33.980	33.980	31.010	32.120	32.120	15,422
2026-05-08	34.200	34.200	29.230	32.750	32.750	6,326
2026-05-07	34.390	37.320	31.600	32.340	32.340	33,861
2026-05-06	34.200	35.920	29.390	33.930	33.930	30,145
2026-05-05	29.650	32.650	26.770	32.650	32.650	41,995
2026-05-04	25.800	29.680	25.800	29.680	29.680	37,896
2026-04-30	25.910	30.000	25.910	26.980	26.980	10,515
2026-04-29	28.010	31.990	28.010	28.750	28.750	24,201
2026-04-28	34.380	37.820	30.940	30.960	30.960	91,201
2026-04-27	33.490	34.380	28.250	34.380	34.380	46,905
2026-04-24	33.100	33.680	30.630	31.250	31.250	35,346
2026-04-23	31.200	34.300	31.200	34.030	34.030	20,950

← NewerPage 2 of 10 · 578 trading daysOlder →

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.