Apna Microfinance Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 10.940 | 10.940 | 9.200 | 10.000 | 10.000 | 310 |
| 2024-10-31 | 10.940 | 10.940 | 9.200 | 10.000 | 10.000 | 114 |
| 2024-10-28 | 10.990 | 10.990 | 10.000 | 10.000 | 10.000 | 3 |
| 2024-10-25 | 10.800 | 10.800 | 10.000 | 10.000 | 10.000 | 171 |
| 2024-10-24 | 10.500 | 10.500 | 10.000 | 10.000 | 10.000 | 1,024 |
| 2024-10-23 | 10.700 | 10.700 | 10.140 | 10.140 | 10.140 | 1 |
| 2024-10-21 | 10.900 | 10.900 | 10.140 | 10.140 | 10.140 | 1 |
| 2024-10-09 | 10.900 | 10.900 | 10.140 | 10.140 | 10.140 | 1 |
| 2024-10-07 | 10.800 | 10.800 | 10.140 | 10.140 | 10.140 | 1 |
| 2024-10-04 | 10.060 | 10.150 | 10.060 | 10.140 | 10.140 | 600 |
| 2024-09-27 | 9.110 | 10.940 | 9.110 | 10.060 | 10.060 | 458 |
| 2024-09-25 | 10.060 | 10.930 | 9.270 | 10.060 | 10.060 | 100 |
| 2024-09-23 | 10.940 | 10.940 | 9.260 | 10.060 | 10.060 | 320 |
| 2024-09-20 | 10.900 | 10.900 | 10.060 | 10.060 | 10.060 | 100 |
| 2024-09-19 | 9.260 | 10.900 | 9.260 | 10.060 | 10.060 | 2 |
| 2024-09-16 | 9.260 | 10.940 | 9.260 | 10.060 | 10.060 | 4 |
| 2024-09-13 | 11.030 | 11.030 | 10.060 | 10.060 | 10.060 | 1 |
| 2024-09-12 | 9.150 | 11.000 | 9.150 | 10.060 | 10.060 | 103 |
| 2024-09-11 | 10.060 | 10.060 | 10.060 | 10.060 | 10.060 | 500 |
| 2024-09-09 | 10.650 | 10.650 | 10.500 | 10.500 | 10.500 | 9,985 |
| 2024-09-04 | 11.070 | 11.070 | 10.060 | 10.060 | 10.060 | 1 |
| 2024-08-29 | 10.500 | 11.900 | 10.060 | 10.060 | 10.060 | 651 |
| 2024-08-28 | 10.500 | 10.990 | 10.500 | 10.990 | 10.990 | 756 |
| 2024-08-27 | 10.200 | 10.200 | 10.030 | 10.030 | 10.030 | 7 |
| 2024-08-26 | 10.030 | 10.030 | 10.030 | 10.030 | 10.030 | 500 |
| 2024-08-23 | 10.020 | 11.020 | 10.020 | 11.020 | 11.020 | 18 |
| 2024-08-21 | 12.090 | 12.090 | 10.050 | 11.020 | 11.020 | 125 |
| 2024-08-20 | 11.000 | 12.110 | 10.210 | 11.020 | 11.020 | 220 |
| 2024-08-19 | 12.120 | 12.120 | 10.020 | 11.020 | 11.020 | 2 |
| 2024-08-16 | 11.020 | 11.020 | 11.020 | 11.020 | 11.020 | 500 |
| 2024-08-15 | 11.150 | 13.150 | 11.150 | 11.990 | 11.990 | 12 |
| 2024-08-13 | 12.190 | 12.290 | 11.990 | 11.990 | 11.990 | 102 |
| 2024-08-12 | 11.000 | 11.990 | 10.790 | 11.990 | 11.990 | 237 |
| 2024-08-09 | 13.190 | 13.190 | 10.810 | 11.990 | 11.990 | 531 |
| 2024-08-07 | 13.000 | 13.000 | 11.990 | 11.990 | 11.990 | 103 |
| 2024-08-01 | 13.190 | 13.190 | 11.990 | 11.990 | 11.990 | 11 |
| 2024-07-31 | 13.160 | 13.160 | 11.990 | 11.990 | 11.990 | 50 |
| 2024-07-29 | 12.000 | 12.000 | 11.990 | 11.990 | 11.990 | 300 |
| 2024-07-26 | 13.190 | 13.190 | 11.990 | 11.990 | 11.990 | 1 |
| 2024-07-24 | 13.150 | 13.150 | 11.990 | 11.990 | 11.990 | 2 |
| 2024-07-23 | 12.000 | 13.300 | 11.990 | 11.990 | 11.990 | 501 |
| 2024-07-19 | 12.900 | 14.190 | 12.770 | 12.960 | 12.960 | 234 |
| 2024-07-18 | 12.920 | 14.980 | 12.920 | 12.960 | 12.960 | 1,468 |
| 2024-07-15 | 14.000 | 14.280 | 13.980 | 14.280 | 14.280 | 202 |
| 2024-07-12 | 14.280 | 14.280 | 14.280 | 14.280 | 14.280 | 1,011 |
| 2024-07-11 | 14.400 | 14.400 | 13.030 | 13.040 | 13.040 | 1,002 |
| 2024-07-04 | 14.400 | 14.400 | 14.400 | 14.400 | 14.400 | 995 |
| 2024-07-01 | 14.400 | 14.750 | 14.400 | 14.750 | 14.750 | 1 |
| 2024-06-26 | 14.500 | 14.750 | 14.500 | 14.750 | 14.750 | 1 |
| 2024-06-25 | 13.420 | 14.750 | 13.420 | 14.750 | 14.750 | 21 |
| 2024-06-20 | 14.730 | 15.750 | 14.730 | 14.750 | 14.750 | 13,327 |
| 2024-06-14 | 17.000 | 17.000 | 16.100 | 16.100 | 16.100 | 201 |
| 2024-06-12 | 17.050 | 17.050 | 16.100 | 16.100 | 16.100 | 1 |
| 2024-06-07 | 17.100 | 17.100 | 16.100 | 16.100 | 16.100 | 6 |
| 2024-06-04 | 16.980 | 16.980 | 16.100 | 16.100 | 16.100 | 1 |
| 2024-05-31 | 15.000 | 16.100 | 15.000 | 16.100 | 16.100 | 1 |
| 2024-05-30 | 17.000 | 17.000 | 16.100 | 16.100 | 16.100 | 6 |
| 2024-05-15 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 2,000 |
| 2023-02-14 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 2,000 |
| 2023-01-30 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 4,000 |
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.