Apna Microfinance Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	12.640	13.000	12.640	12.990	12.990	3,638
2026-01-22	11.180	11.890	11.180	11.880	11.880	998
2026-01-21	10.330	11.200	10.320	11.160	11.160	21,126
2026-01-20	11.550	11.550	11.340	11.340	11.340	202
2026-01-19	12.000	12.000	11.140	11.340	11.340	957
2026-01-16	12.480	12.630	11.000	11.130	11.130	2,112
2026-01-15	12.050	12.050	11.500	11.500	11.500	837
2026-01-14	12.340	12.340	11.530	12.080	12.080	798
2026-01-12	13.190	13.190	12.400	12.400	12.400	9,378
2026-01-09	10.990	11.990	10.990	11.990	11.990	83
2026-01-07	12.500	12.500	11.860	11.990	11.990	5,251
2026-01-06	11.870	11.940	11.790	11.940	11.940	16,551
2026-01-05	10.610	11.940	10.530	10.850	10.850	1,235
2026-01-02	13.000	13.790	11.560	11.590	11.590	3,949
2026-01-01	13.700	13.700	12.160	12.720	12.720	1,373
2025-12-31	13.790	13.790	12.050	12.500	12.500	12,738
2025-12-30	13.270	14.000	13.270	13.370	13.370	6,221
2025-12-29	14.230	14.230	13.130	13.270	13.270	83,546
2025-12-26	12.940	12.940	12.940	12.940	12.940	21,434
2025-12-24	11.760	11.760	11.760	11.760	11.760	14,140
2025-12-23	10.190	10.720	9.990	10.690	10.690	15,002
2025-12-22	9.250	10.150	9.240	9.730	9.730	874
2025-12-19	9.800	10.100	9.800	10.060	10.060	520
2025-12-18	9.760	9.760	9.760	9.760	9.760	3
2025-12-17	10.700	10.700	9.130	9.760	9.760	109
2025-12-16	9.750	9.900	9.350	9.760	9.760	440
2025-12-15	9.850	9.850	9.760	9.760	9.760	13
2025-12-12	9.760	10.670	9.760	9.760	9.760	16
2025-12-11	9.760	9.770	9.760	9.760	9.760	290
2025-12-10	10.500	10.500	9.550	9.760	9.760	1,106
2025-12-09	10.090	10.090	9.750	9.760	9.760	2,612
2025-12-08	10.440	10.440	9.250	9.690	9.690	114
2025-12-04	9.310	9.700	9.000	9.690	9.690	3,090
2025-12-03	8.850	10.400	8.850	8.910	8.910	546
2025-12-02	10.500	10.500	9.840	9.840	9.840	103
2025-12-01	10.580	10.580	9.800	9.840	9.840	3,310
2025-11-28	9.390	11.310	9.390	10.600	10.600	4,554
2025-11-27	8.900	10.470	8.900	10.280	10.280	7,738
2025-11-26	9.300	10.450	9.300	9.470	9.470	264
2025-11-25	10.470	10.470	9.470	9.470	9.470	2,011
2025-11-24	9.400	10.170	9.280	10.170	10.170	4,025
2025-11-21	9.300	10.270	9.300	10.270	10.270	14
2025-11-20	9.970	10.990	9.960	10.270	10.270	703
2025-11-19	10.740	10.750	9.900	10.620	10.620	10,363
2025-11-18	11.200	11.390	9.600	9.900	9.900	12,649
2025-11-17	10.980	10.980	9.500	10.520	10.520	3,488
2025-11-14	10.100	10.850	9.800	10.000	10.000	6,639
2025-11-13	10.480	10.480	9.940	9.940	9.940	41
2025-11-12	10.800	10.800	9.940	9.940	9.940	119
2025-11-11	9.510	10.740	9.510	9.940	9.940	437
2025-11-10	9.800	10.800	9.800	9.940	9.940	3,699
2025-11-07	9.850	10.770	9.500	10.620	10.620	4,235
2025-11-06	11.450	11.470	9.630	9.780	9.780	11,043
2025-11-05	9.660	11.400	9.660	10.700	10.700	134
2025-11-04	11.640	11.640	10.700	10.700	10.700	42
2025-11-03	9.850	11.670	9.850	10.700	10.700	135
2025-10-31	10.650	10.720	10.630	10.700	10.700	2,100
2025-10-29	9.720	11.320	9.720	9.720	9.720	5,105
2025-10-28	11.800	11.800	10.720	10.720	10.720	7,453
2025-10-27	11.950	11.950	10.510	11.890	11.890	2,221

← NewerPage 4 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.