Apna Microfinance Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 35.450 | 35.450 | 30.080 | 31.180 | 31.180 | 19,296 |
| 2026-04-21 | 37.130 | 37.990 | 33.420 | 33.420 | 33.420 | 77,308 |
| 2026-04-20 | 35.380 | 39.780 | 35.380 | 37.130 | 37.130 | 72,439 |
| 2026-04-17 | 41.000 | 41.000 | 34.000 | 39.310 | 39.310 | 71,228 |
| 2026-04-16 | 37.460 | 37.460 | 37.460 | 37.460 | 37.460 | 4,725 |
| 2026-04-15 | 34.050 | 34.050 | 34.050 | 34.050 | 34.050 | 6,968 |
| 2026-04-14 | 30.950 | 30.950 | 30.950 | 30.950 | 30.950 | 7,535 |
| 2026-04-13 | 28.000 | 28.140 | 27.510 | 28.140 | 28.140 | 17,905 |
| 2026-04-10 | 24.990 | 25.580 | 24.000 | 25.580 | 25.580 | 159,045 |
| 2026-04-09 | 25.650 | 25.650 | 22.750 | 23.250 | 23.250 | 37,849 |
| 2026-04-08 | 27.200 | 27.230 | 22.600 | 23.920 | 23.920 | 42,107 |
| 2026-04-07 | 22.940 | 24.750 | 20.310 | 24.750 | 24.750 | 61,072 |
| 2026-04-06 | 21.250 | 22.990 | 21.000 | 22.500 | 22.500 | 1,919 |
| 2026-04-03 | 23.010 | 23.400 | 21.210 | 21.860 | 21.860 | 5,401 |
| 2026-04-02 | 22.900 | 24.500 | 22.250 | 23.570 | 23.570 | 4,672 |
| 2026-04-01 | 23.400 | 23.400 | 22.000 | 22.320 | 22.320 | 1,302 |
| 2026-03-31 | 22.700 | 22.700 | 21.500 | 22.420 | 22.420 | 352 |
| 2026-03-30 | 22.000 | 22.510 | 21.250 | 22.420 | 22.420 | 711 |
| 2026-03-27 | 22.630 | 23.540 | 21.500 | 22.030 | 22.030 | 12,133 |
| 2026-03-26 | 23.540 | 23.990 | 22.600 | 23.600 | 23.600 | 6,799 |
| 2026-03-25 | 23.000 | 23.690 | 21.250 | 23.530 | 23.530 | 8,563 |
| 2026-03-24 | 23.000 | 24.990 | 22.490 | 22.950 | 22.950 | 13,046 |
| 2026-03-19 | 23.770 | 24.500 | 23.700 | 23.870 | 23.870 | 3,661 |
| 2026-03-18 | 22.550 | 23.800 | 22.490 | 23.770 | 23.770 | 6,265 |
| 2026-03-17 | 23.400 | 23.400 | 21.000 | 22.740 | 22.740 | 6,573 |
| 2026-03-16 | 24.470 | 24.470 | 22.580 | 22.660 | 22.660 | 4,154 |
| 2026-03-13 | 23.500 | 24.990 | 22.100 | 23.130 | 23.130 | 8,331 |
| 2026-03-12 | 23.390 | 23.390 | 21.760 | 22.970 | 22.970 | 14,954 |
| 2026-03-11 | 22.400 | 23.500 | 21.510 | 22.100 | 22.100 | 12,398 |
| 2026-03-10 | 25.750 | 25.750 | 22.190 | 22.350 | 22.350 | 58,037 |
| 2026-03-09 | 24.940 | 25.310 | 20.710 | 24.650 | 24.650 | 14,590 |
| 2026-03-06 | 23.910 | 23.970 | 23.000 | 23.010 | 23.010 | 2,820 |
| 2026-03-05 | 25.150 | 25.150 | 23.000 | 23.900 | 23.900 | 57,282 |
| 2026-03-04 | 23.400 | 24.070 | 19.700 | 24.000 | 24.000 | 133,005 |
| 2026-03-03 | 21.250 | 25.520 | 21.000 | 21.880 | 21.880 | 20,609 |
| 2026-03-02 | 22.750 | 25.000 | 22.480 | 23.200 | 23.200 | 679 |
| 2026-02-27 | 24.000 | 25.700 | 24.000 | 24.980 | 24.980 | 290 |
| 2026-02-26 | 25.000 | 25.000 | 23.500 | 24.980 | 24.980 | 2,270 |
| 2026-02-25 | 26.340 | 26.340 | 23.300 | 23.980 | 23.980 | 11,362 |
| 2026-02-24 | 26.650 | 26.650 | 24.000 | 25.610 | 25.610 | 5,707 |
| 2026-02-23 | 26.540 | 27.000 | 26.100 | 26.340 | 26.340 | 2,188 |
| 2026-02-20 | 26.000 | 28.700 | 26.000 | 27.980 | 27.980 | 7,452 |
| 2026-02-19 | 26.000 | 28.890 | 26.000 | 26.800 | 26.800 | 20,101 |
| 2026-02-18 | 23.800 | 26.580 | 23.510 | 26.440 | 26.440 | 100,728 |
| 2026-02-17 | 26.000 | 26.000 | 21.530 | 24.160 | 24.160 | 75,924 |
| 2026-02-16 | 23.910 | 23.910 | 23.880 | 23.910 | 23.910 | 22,324 |
| 2026-02-13 | 17.970 | 21.740 | 17.970 | 21.740 | 21.740 | 39,431 |
| 2026-02-12 | 21.900 | 21.900 | 19.260 | 19.760 | 19.760 | 25,612 |
| 2026-02-11 | 20.890 | 22.990 | 20.480 | 21.400 | 21.400 | 48,651 |
| 2026-02-10 | 22.010 | 25.050 | 21.610 | 22.760 | 22.760 | 23,693 |
| 2026-02-09 | 26.880 | 27.480 | 23.550 | 24.000 | 24.000 | 43,141 |
| 2026-02-06 | 26.240 | 26.240 | 21.470 | 26.170 | 26.170 | 130,986 |
| 2026-02-04 | 23.850 | 23.850 | 23.010 | 23.850 | 23.850 | 43,780 |
| 2026-02-03 | 21.680 | 21.680 | 21.680 | 21.680 | 21.680 | 4,645 |
| 2026-02-02 | 19.710 | 19.710 | 19.010 | 19.710 | 19.710 | 21,095 |
| 2026-01-30 | 17.920 | 17.920 | 17.900 | 17.920 | 17.920 | 8,030 |
| 2026-01-29 | 16.290 | 16.290 | 16.200 | 16.290 | 16.290 | 23,696 |
| 2026-01-28 | 13.400 | 14.810 | 13.400 | 14.810 | 14.810 | 17,322 |
| 2026-01-27 | 11.320 | 13.500 | 11.320 | 13.460 | 13.460 | 42,726 |
| 2026-01-26 | 12.500 | 12.970 | 12.500 | 12.500 | 12.500 | 2,818 |
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.