Apna Microfinance Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-07	11.920	14.330	11.900	14.290	14.290	11,541
2025-07-04	13.660	13.660	13.030	13.030	13.030	1
2025-07-03	12.810	15.240	12.810	13.030	13.030	7,186
2025-07-02	15.540	15.540	12.740	13.850	13.850	1,831
2025-07-01	11.690	14.180	11.690	14.140	14.140	6,662
2025-06-30	11.790	12.900	11.790	12.890	12.890	2,112
2025-06-27	11.020	13.060	11.020	13.050	13.050	1,225
2025-06-26	10.510	11.980	10.510	11.880	11.880	3,651
2025-06-25	9.940	10.890	9.940	10.890	10.890	301
2025-06-24	9.860	10.890	9.860	10.890	10.890	1
2025-06-23	10.890	10.890	9.930	10.890	10.890	149
2025-06-20	10.890	10.890	10.890	10.890	10.890	22
2025-06-19	10.970	10.970	9.260	10.890	10.890	513
2025-06-18	11.490	11.770	10.010	10.010	10.010	3,046
2025-06-17	11.590	11.600	9.820	10.700	10.700	444
2025-06-16	10.500	11.000	10.490	10.700	10.700	2,596
2025-06-13	11.700	11.700	9.760	11.660	11.660	1,124
2025-06-12	10.150	10.670	9.150	10.640	10.640	4,872
2025-06-11	10.600	10.900	9.610	9.670	9.670	7,381
2025-06-10	10.710	10.710	9.750	10.680	10.680	9,138
2025-06-05	9.710	9.710	9.710	9.710	9.710	13,930
2025-06-04	10.100	10.990	10.100	10.780	10.780	2,448
2025-06-03	8.990	10.000	8.990	9.990	9.990	10
2025-06-02	10.650	10.650	9.990	9.990	9.990	54
2025-05-30	10.500	10.500	9.990	9.990	9.990	176
2025-05-29	10.150	10.150	9.160	9.990	9.990	2,064
2025-05-27	10.500	10.500	10.180	10.180	10.180	27
2025-05-26	10.740	10.740	9.500	10.180	10.180	6,915
2025-05-23	7.800	9.790	7.790	9.780	9.780	9,977
2025-05-21	8.790	8.790	8.790	8.790	8.790	2,040
2025-05-20	8.900	8.900	7.790	7.790	7.790	2,369
2025-05-19	9.330	9.330	8.330	8.790	8.790	12,348
2025-05-16	10.040	10.040	9.040	9.330	9.330	3,621
2025-05-15	9.860	10.950	9.860	10.040	10.040	8,104
2025-05-12	9.860	10.950	9.860	10.950	10.950	150
2025-05-09	10.930	10.950	9.860	10.950	10.950	104
2025-05-08	10.050	10.950	10.050	10.950	10.950	53
2025-05-06	10.010	10.950	10.010	10.950	10.950	2
2025-05-05	9.980	10.950	9.950	10.950	10.950	111
2025-05-02	9.890	10.950	9.890	10.950	10.950	102
2025-04-30	9.550	10.990	9.550	10.990	10.990	501
2025-04-29	10.300	10.320	9.500	10.290	10.290	3,021
2025-04-28	10.800	10.800	9.140	9.320	9.320	1,222
2025-04-25	10.980	10.980	10.160	10.160	10.160	5,001
2025-04-24	10.160	10.160	10.150	10.160	10.160	36,726
2025-04-21	10.150	11.280	10.150	11.280	11.280	2
2025-04-17	10.170	11.280	10.170	11.280	11.280	103
2025-04-16	11.270	12.620	11.270	11.280	11.280	1,856
2025-04-14	13.700	13.700	11.350	12.520	12.520	155
2025-04-11	10.250	12.530	10.250	12.520	12.520	2,284
2025-04-10	11.440	11.440	10.110	11.390	11.390	1,138
2025-04-09	11.400	11.400	9.500	10.400	10.400	205
2025-04-08	11.400	11.400	10.400	10.400	10.400	12
2025-04-07	10.500	12.200	10.050	10.400	10.400	1,294
2025-04-04	12.100	12.100	11.170	11.170	11.170	1
2025-03-27	11.120	11.960	11.120	11.170	11.170	10
2025-03-25	11.140	11.170	11.140	11.170	11.170	10
2025-03-24	11.140	11.170	11.140	11.170	11.170	1
2025-03-21	11.140	11.170	11.140	11.170	11.170	90
2025-03-19	11.190	11.250	11.190	11.250	11.250	1

← NewerPage 6 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.