Apna Microfinance Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-18 | 10.890 | 11.250 | 10.110 | 11.250 | 11.250 | 1,181 |
| 2025-03-17 | 11.100 | 11.100 | 10.230 | 10.230 | 10.230 | 2 |
| 2025-03-14 | 11.100 | 11.100 | 10.230 | 10.230 | 10.230 | 10 |
| 2025-03-13 | 11.240 | 11.240 | 10.230 | 10.230 | 10.230 | 3 |
| 2025-03-12 | 10.450 | 11.250 | 10.230 | 10.230 | 10.230 | 50 |
| 2025-03-11 | 10.000 | 10.230 | 10.000 | 10.230 | 10.230 | 40 |
| 2025-03-10 | 11.250 | 11.250 | 10.230 | 10.230 | 10.230 | 57 |
| 2025-03-07 | 11.250 | 11.250 | 10.230 | 10.230 | 10.230 | 1 |
| 2025-03-06 | 11.340 | 11.350 | 10.220 | 10.230 | 10.230 | 1,380 |
| 2025-02-27 | 11.000 | 11.350 | 11.000 | 11.350 | 11.350 | 1 |
| 2025-02-26 | 12.490 | 12.490 | 11.100 | 11.350 | 11.350 | 239 |
| 2025-02-25 | 10.300 | 11.350 | 10.300 | 11.350 | 11.350 | 748 |
| 2025-02-24 | 10.370 | 11.420 | 10.370 | 11.420 | 11.420 | 9 |
| 2025-02-12 | 10.770 | 11.850 | 9.690 | 11.450 | 11.450 | 1,441 |
| 2025-02-11 | 11.800 | 11.800 | 10.770 | 10.770 | 10.770 | 12 |
| 2025-02-10 | 11.000 | 11.000 | 9.700 | 10.770 | 10.770 | 107 |
| 2025-02-07 | 10.770 | 11.500 | 10.770 | 10.770 | 10.770 | 641 |
| 2025-02-04 | 12.960 | 12.960 | 10.800 | 11.970 | 11.970 | 278 |
| 2025-02-03 | 11.950 | 13.090 | 11.950 | 11.970 | 11.970 | 694 |
| 2025-01-31 | 12.000 | 12.000 | 11.930 | 11.930 | 11.930 | 10 |
| 2025-01-30 | 11.940 | 11.940 | 10.110 | 11.930 | 11.930 | 501 |
| 2025-01-28 | 10.700 | 11.190 | 10.700 | 11.190 | 11.190 | 1 |
| 2025-01-27 | 10.090 | 11.190 | 10.090 | 11.190 | 11.190 | 11 |
| 2025-01-24 | 11.110 | 11.320 | 11.110 | 11.190 | 11.190 | 500 |
| 2025-01-23 | 9.350 | 10.510 | 9.350 | 10.500 | 10.500 | 1,656 |
| 2025-01-22 | 10.490 | 10.500 | 9.530 | 9.530 | 9.530 | 65 |
| 2025-01-21 | 9.350 | 9.530 | 9.350 | 9.530 | 9.530 | 18 |
| 2025-01-20 | 10.500 | 10.500 | 9.530 | 9.530 | 9.530 | 100 |
| 2025-01-17 | 9.350 | 9.530 | 9.350 | 9.530 | 9.530 | 1 |
| 2025-01-16 | 10.510 | 10.510 | 9.310 | 9.530 | 9.530 | 14 |
| 2025-01-15 | 10.000 | 10.000 | 9.500 | 9.530 | 9.530 | 20,546 |
| 2025-01-14 | 11.010 | 11.010 | 10.010 | 10.010 | 10.010 | 300 |
| 2025-01-13 | 11.010 | 11.010 | 10.010 | 10.010 | 10.010 | 221 |
| 2025-01-09 | 11.000 | 11.010 | 9.500 | 10.010 | 10.010 | 269 |
| 2025-01-08 | 11.010 | 11.010 | 10.010 | 10.010 | 10.010 | 5 |
| 2025-01-07 | 11.010 | 11.010 | 10.010 | 10.010 | 10.010 | 95 |
| 2025-01-06 | 11.010 | 11.010 | 9.370 | 10.010 | 10.010 | 161 |
| 2025-01-02 | 10.000 | 10.800 | 10.000 | 10.010 | 10.010 | 131 |
| 2025-01-01 | 11.000 | 11.000 | 10.010 | 10.010 | 10.010 | 32 |
| 2024-12-24 | 10.990 | 10.990 | 10.010 | 10.010 | 10.010 | 1 |
| 2024-12-23 | 11.010 | 11.010 | 10.000 | 10.010 | 10.010 | 25 |
| 2024-12-18 | 9.800 | 10.010 | 9.800 | 10.010 | 10.010 | 250 |
| 2024-12-17 | 9.600 | 10.990 | 9.600 | 10.010 | 10.010 | 192 |
| 2024-12-16 | 9.600 | 11.000 | 9.600 | 10.010 | 10.010 | 149 |
| 2024-12-11 | 10.000 | 11.000 | 10.000 | 10.010 | 10.010 | 27 |
| 2024-12-09 | 10.010 | 10.010 | 10.000 | 10.010 | 10.010 | 547 |
| 2024-12-06 | 9.650 | 9.660 | 9.650 | 9.660 | 9.660 | 99 |
| 2024-12-05 | 9.820 | 11.000 | 9.500 | 9.660 | 9.660 | 2,018 |
| 2024-11-29 | 10.250 | 10.250 | 10.000 | 10.000 | 10.000 | 247 |
| 2024-11-27 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 100 |
| 2024-11-26 | 10.950 | 10.950 | 10.000 | 10.000 | 10.000 | 190 |
| 2024-11-25 | 10.940 | 10.940 | 10.000 | 10.000 | 10.000 | 2 |
| 2024-11-21 | 10.940 | 10.940 | 10.000 | 10.000 | 10.000 | 44 |
| 2024-11-20 | 10.970 | 10.970 | 9.900 | 10.000 | 10.000 | 19 |
| 2024-11-19 | 10.500 | 10.500 | 10.000 | 10.000 | 10.000 | 7 |
| 2024-11-15 | 10.000 | 10.940 | 10.000 | 10.000 | 10.000 | 191 |
| 2024-11-14 | 9.750 | 10.000 | 9.750 | 10.000 | 10.000 | 11 |
| 2024-11-13 | 10.500 | 10.500 | 10.000 | 10.000 | 10.000 | 39 |
| 2024-11-06 | 9.250 | 10.920 | 9.250 | 10.000 | 10.000 | 109 |
| 2024-11-04 | 10.970 | 10.970 | 10.000 | 10.000 | 10.000 | 13 |
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.