Apna Microfinance Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	11.000	11.050	11.000	11.020	11.020	1,177
2025-10-23	10.510	10.940	10.510	10.940	10.940	15
2025-10-21	10.990	10.990	10.940	10.940	10.940	1,020
2025-10-20	10.910	11.550	10.910	11.550	11.550	1
2025-10-17	10.510	11.990	10.510	11.550	11.550	789
2025-10-16	10.830	11.230	10.830	11.230	11.230	1
2025-10-15	10.910	11.770	10.910	11.230	11.230	202
2025-10-14	11.800	11.800	10.660	11.230	11.230	1,009
2025-10-13	11.000	11.000	10.600	10.750	10.750	11
2025-10-10	10.760	11.910	10.750	10.750	10.750	921
2025-10-09	11.500	12.000	10.510	11.860	11.860	1,381
2025-10-08	10.990	11.000	10.950	11.000	11.000	350
2025-10-07	10.530	11.000	10.530	11.000	11.000	100
2025-10-06	11.990	11.990	10.530	11.000	11.000	1,009
2025-10-02	11.010	11.350	10.320	11.350	11.350	500
2025-09-30	11.350	11.900	11.350	11.350	11.350	569
2025-09-29	12.000	12.150	10.810	11.310	11.310	1,049
2025-09-26	12.000	12.000	11.010	11.790	11.790	358
2025-09-25	10.650	12.400	10.650	11.790	11.790	799
2025-09-24	10.910	11.800	10.910	11.790	11.790	603
2025-09-23	10.600	11.850	10.600	11.770	11.770	280
2025-09-22	11.770	11.770	10.770	11.770	11.770	1,241
2025-09-19	11.880	11.880	11.000	11.000	11.000	352
2025-09-18	11.300	11.300	11.000	11.000	11.000	7,803
2025-09-17	10.220	11.800	9.900	10.270	10.270	1,392
2025-09-16	11.990	11.990	11.000	11.000	11.000	6
2025-09-11	11.000	11.000	11.000	11.000	11.000	2,003
2025-09-10	11.600	11.600	11.000	11.000	11.000	96
2025-09-08	11.000	11.000	11.000	11.000	11.000	750
2025-09-05	11.740	11.740	10.450	11.140	11.140	4
2025-09-01	11.140	11.140	11.140	11.140	11.140	30
2025-08-29	10.410	11.860	10.410	11.140	11.140	104
2025-08-27	11.820	11.820	11.140	11.140	11.140	412
2025-08-22	11.910	11.910	11.140	11.140	11.140	1
2025-08-20	12.000	12.000	11.140	11.140	11.140	260
2025-08-19	11.140	11.140	11.140	11.140	11.140	921
2025-08-18	10.250	11.850	10.250	11.140	11.140	6
2025-08-15	11.580	11.580	11.140	11.140	11.140	2
2025-08-13	10.250	11.850	10.250	11.140	11.140	3
2025-08-12	10.980	12.500	10.970	11.140	11.140	2,607
2025-08-11	10.160	12.240	10.160	12.150	12.150	1,313
2025-08-06	10.500	12.240	10.500	11.170	11.170	37
2025-08-05	11.170	11.170	11.170	11.170	11.170	18
2025-08-01	12.890	12.890	11.170	11.170	11.170	2,575
2025-07-31	11.950	11.990	11.860	11.950	11.950	3,708
2025-07-30	11.000	11.000	10.900	10.900	10.900	3,261
2025-07-29	11.520	11.520	11.000	11.100	11.100	4,723
2025-07-28	12.340	12.340	11.970	11.970	11.970	12
2025-07-25	12.000	12.690	11.800	11.970	11.970	4,961
2025-07-24	12.100	14.730	12.050	12.230	12.230	79,999
2025-07-23	12.100	13.690	12.100	13.390	13.390	5
2025-07-22	13.490	13.490	11.940	13.390	13.390	9,746
2025-07-21	12.490	13.490	11.870	12.680	12.680	6,924
2025-07-18	14.950	14.950	12.490	12.490	12.490	81,950
2025-07-17	12.900	14.250	12.000	13.880	13.880	2,005
2025-07-16	11.670	12.950	11.660	12.950	12.950	72
2025-07-11	12.950	12.950	11.960	12.950	12.950	510
2025-07-10	13.250	14.500	12.950	13.020	13.020	1,855
2025-07-09	13.870	14.510	13.870	14.320	14.320	1,006
2025-07-08	14.100	15.720	12.940	15.290	15.290	2,311

← NewerPage 5 of 10 · 575 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.