Apna Microfinance Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 4,000 |
| 2023-01-25 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 4,000 |
| 2022-09-13 | 19.290 | 19.300 | 18.040 | 19.300 | 19.300 | 1,500 |
| 2022-09-12 | 18.040 | 18.040 | 18.040 | 18.040 | 18.040 | 500 |
| 2022-09-01 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 500 |
| 2022-08-31 | 19.500 | 21.000 | 19.500 | 19.500 | 19.500 | 500 |
| 2022-08-02 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 500 |
| 2022-06-09 | 19.180 | 20.000 | 19.180 | 20.000 | 20.000 | 500 |
| 2022-05-27 | 20.490 | 20.680 | 20.490 | 20.590 | 20.590 | 1,500 |
| 2022-05-26 | 19.240 | 19.240 | 19.240 | 19.240 | 19.240 | 500 |
| 2022-05-25 | 15.640 | 18.150 | 15.640 | 18.150 | 18.150 | 4,500 |
| 2022-05-24 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 500 |
| 2022-05-23 | 14.900 | 16.790 | 14.830 | 15.880 | 15.880 | 4,500 |
| 2022-05-20 | 16.030 | 16.030 | 16.030 | 16.030 | 16.030 | 500 |
| 2022-05-19 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 500 |
| 2022-05-18 | 17.000 | 17.000 | 16.420 | 16.460 | 16.460 | 2,000 |
| 2022-05-10 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 500 |
| 2022-05-09 | 17.200 | 17.200 | 17.200 | 17.200 | 17.200 | 4,500 |
| 2022-05-06 | 18.550 | 18.550 | 18.550 | 18.550 | 18.550 | 500 |
| 2022-03-29 | 20.000 | 20.010 | 20.000 | 20.010 | 20.010 | 2,000 |
| 2022-03-24 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 500 |
| 2022-03-08 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 500 |
| 2022-03-01 | 23.400 | 23.400 | 23.400 | 23.400 | 23.400 | 500 |
| 2022-02-24 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 500 |
| 2022-02-21 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 500 |
| 2022-02-18 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 500 |
| 2022-02-17 | 23.210 | 25.600 | 23.210 | 25.550 | 25.550 | 2,000 |
| 2022-02-16 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 1,000 |
| 2022-02-15 | 25.980 | 26.470 | 25.100 | 26.470 | 26.470 | 2,000 |
| 2022-02-14 | 25.830 | 27.000 | 25.820 | 27.000 | 27.000 | 3,000 |
| 2022-02-11 | 28.500 | 29.780 | 27.350 | 27.770 | 27.770 | 16,000 |
| 2022-02-10 | 27.200 | 29.420 | 25.320 | 29.420 | 29.420 | 21,500 |
| 2022-02-09 | 24.560 | 27.390 | 24.000 | 27.370 | 27.370 | 42,500 |
| 2022-02-08 | 24.010 | 26.800 | 24.000 | 25.480 | 25.480 | 17,000 |
| 2022-02-07 | 23.970 | 26.600 | 23.970 | 24.950 | 24.950 | 25,000 |
| 2022-02-03 | 24.400 | 24.780 | 24.400 | 24.770 | 24.770 | 4,500 |
| 2022-02-02 | 23.890 | 23.980 | 23.890 | 23.920 | 23.920 | 1,500 |
| 2022-01-31 | 23.000 | 23.680 | 23.000 | 23.580 | 23.580 | 2,000 |
| 2022-01-27 | 24.060 | 24.060 | 23.700 | 23.710 | 23.710 | 14,500 |
| 2022-01-26 | 24.690 | 25.620 | 24.690 | 25.620 | 25.620 | 1,000 |
| 2022-01-24 | 24.990 | 25.000 | 24.660 | 25.000 | 25.000 | 3,000 |
| 2022-01-21 | 23.210 | 26.750 | 23.200 | 26.220 | 26.220 | 5,500 |
| 2022-01-13 | 24.990 | 24.990 | 24.990 | 24.990 | 24.990 | 500 |
| 2022-01-10 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 500 |
| 2022-01-07 | 24.060 | 26.500 | 23.860 | 26.100 | 26.100 | 7,000 |
| 2022-01-06 | 24.980 | 26.400 | 24.980 | 25.350 | 25.350 | 4,000 |
| 2022-01-03 | 24.900 | 24.900 | 24.900 | 24.900 | 24.900 | 2,000 |
| 2021-12-31 | 25.000 | 25.040 | 24.020 | 25.000 | 25.000 | 21,500 |
| 2021-12-30 | 24.880 | 25.500 | 24.880 | 25.440 | 25.440 | 10,500 |
| 2021-12-29 | 24.840 | 24.840 | 23.440 | 24.840 | 24.840 | 1,000 |
| 2021-12-28 | 23.310 | 23.710 | 23.300 | 23.440 | 23.440 | 2,000 |
| 2021-12-24 | 24.990 | 25.030 | 24.500 | 24.960 | 24.960 | 11,500 |
| 2021-12-23 | 24.890 | 25.300 | 24.510 | 25.220 | 25.220 | 27,500 |
| 2021-12-22 | 24.940 | 25.600 | 24.940 | 25.500 | 25.500 | 12,000 |
| 2021-12-21 | 24.110 | 25.430 | 24.020 | 25.370 | 25.370 | 19,500 |
| 2021-12-20 | 24.030 | 25.010 | 24.010 | 25.000 | 25.000 | 34,500 |
| 2021-12-17 | 23.550 | 25.630 | 23.550 | 25.480 | 25.480 | 8,000 |
| 2021-12-16 | 24.040 | 25.690 | 24.010 | 25.190 | 25.190 | 47,500 |
| 2021-12-15 | 25.990 | 26.490 | 25.000 | 25.820 | 25.820 | 33,500 |
| 2021-12-14 | 24.210 | 27.910 | 24.030 | 26.560 | 26.560 | 69,000 |
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.