Apna Microfinance Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 19.760 | 19.760 | 19.100 | 19.750 | 19.750 | 50,058 |
| 2026-10-19 | 19.510 | 19.750 | 19.510 | 19.650 | 19.650 | 8,932 |
| 2026-10-16 | 19.750 | 19.750 | 19.500 | 19.500 | 19.500 | 707 |
| 2026-10-15 | 19.750 | 19.750 | 18.540 | 18.540 | 18.540 | 75 |
| 2026-10-14 | 19.950 | 19.950 | 18.540 | 18.540 | 18.540 | 366 |
| 2026-10-13 | 19.880 | 19.880 | 18.540 | 18.540 | 18.540 | 235 |
| 2026-10-12 | 19.990 | 20.000 | 18.110 | 18.540 | 18.540 | 3,081 |
| 2026-10-09 | 19.900 | 19.900 | 19.700 | 19.710 | 19.710 | 2,959 |
| 2026-10-08 | 19.030 | 19.970 | 18.200 | 18.450 | 18.450 | 1,434 |
| 2026-10-07 | 19.840 | 19.850 | 19.000 | 19.840 | 19.840 | 511 |
| 2026-10-06 | 19.800 | 20.000 | 19.800 | 20.000 | 20.000 | 1,898 |
| 2026-10-05 | 21.500 | 21.500 | 17.890 | 19.720 | 19.720 | 3,453 |
| 2026-10-02 | 19.850 | 19.880 | 18.310 | 19.880 | 19.880 | 3,826 |
| 2026-10-01 | 20.000 | 20.000 | 17.820 | 18.070 | 18.070 | 2,946 |
| 2026-09-30 | 19.990 | 19.990 | 19.800 | 19.800 | 19.800 | 740 |
| 2026-09-29 | 19.800 | 19.990 | 19.800 | 19.800 | 19.800 | 1,013 |
| 2026-09-28 | 19.900 | 19.900 | 19.800 | 19.800 | 19.800 | 454 |
| 2026-09-25 | 19.800 | 19.800 | 19.800 | 19.800 | 19.800 | 21 |
| 2026-09-24 | 20.000 | 20.000 | 18.010 | 19.800 | 19.800 | 6,186 |
| 2026-09-23 | 20.000 | 20.000 | 19.900 | 19.990 | 19.990 | 5,259 |
| 2026-09-22 | 20.000 | 20.000 | 19.990 | 19.990 | 19.990 | 10,733 |
| 2026-09-21 | 20.000 | 20.000 | 19.500 | 19.970 | 19.970 | 5,537 |
| 2026-09-18 | 19.430 | 20.000 | 19.220 | 20.000 | 20.000 | 12,276 |
| 2026-09-17 | 19.900 | 19.900 | 19.020 | 19.480 | 19.480 | 204 |
| 2026-09-16 | 19.900 | 19.900 | 19.000 | 19.480 | 19.480 | 274 |
| 2026-09-15 | 19.940 | 19.940 | 19.000 | 19.480 | 19.480 | 1,537 |
| 2026-09-14 | 18.510 | 20.000 | 18.500 | 18.800 | 18.800 | 1,185 |
| 2026-09-11 | 19.500 | 19.990 | 19.020 | 19.990 | 19.990 | 214 |
| 2026-09-10 | 19.900 | 19.990 | 18.510 | 19.990 | 19.990 | 405 |
| 2026-09-09 | 19.850 | 20.000 | 18.270 | 19.990 | 19.990 | 1,241 |
| 2026-09-08 | 19.010 | 19.160 | 19.010 | 19.150 | 19.150 | 1,675 |
| 2026-09-07 | 19.880 | 20.000 | 19.510 | 19.520 | 19.520 | 1,208 |
| 2026-09-04 | 20.000 | 20.000 | 19.020 | 19.220 | 19.220 | 341 |
| 2026-09-03 | 19.980 | 19.990 | 19.220 | 19.220 | 19.220 | 388 |
| 2026-09-02 | 19.400 | 20.000 | 19.000 | 19.220 | 19.220 | 2,874 |
| 2026-09-01 | 19.990 | 20.000 | 19.290 | 19.290 | 19.290 | 153 |
| 2026-08-31 | 19.210 | 19.990 | 19.200 | 19.290 | 19.290 | 663 |
| 2026-08-28 | 19.950 | 20.000 | 18.990 | 18.990 | 18.990 | 10,150 |
| 2026-08-27 | 20.000 | 20.000 | 19.400 | 19.620 | 19.620 | 8,707 |
| 2026-08-25 | 20.000 | 20.000 | 19.900 | 20.000 | 20.000 | 101,503 |
| 2026-08-24 | 20.800 | 21.990 | 19.810 | 20.380 | 20.380 | 935 |
| 2026-08-21 | 20.950 | 21.750 | 18.520 | 20.720 | 20.720 | 4,607 |
| 2026-08-20 | 22.000 | 22.350 | 19.770 | 19.780 | 19.780 | 21,825 |
| 2026-08-19 | 22.490 | 22.490 | 21.420 | 21.940 | 21.940 | 5,368 |
| 2026-08-18 | 23.000 | 23.000 | 21.560 | 22.490 | 22.490 | 1,328 |
| 2026-08-17 | 22.000 | 22.750 | 21.920 | 21.920 | 21.920 | 291 |
| 2026-08-13 | 21.990 | 22.000 | 21.800 | 21.920 | 21.920 | 590 |
| 2026-08-12 | 21.550 | 23.000 | 21.550 | 21.740 | 21.740 | 2,453 |
| 2026-08-11 | 21.510 | 22.850 | 21.500 | 21.800 | 21.800 | 12,961 |
| 2026-08-10 | 21.500 | 24.000 | 21.500 | 22.270 | 22.270 | 127,623 |
| 2026-08-07 | 23.410 | 23.900 | 22.800 | 23.890 | 23.890 | 3,466 |
| 2026-08-06 | 23.440 | 23.450 | 22.510 | 23.410 | 23.410 | 1,075 |
| 2026-08-05 | 22.670 | 23.400 | 22.500 | 22.500 | 22.500 | 44,000 |
| 2026-08-04 | 23.440 | 23.450 | 22.610 | 22.620 | 22.620 | 13,751 |
| 2026-08-03 | 23.440 | 23.440 | 22.320 | 22.400 | 22.400 | 2,050 |
| 2026-07-31 | 22.010 | 23.450 | 22.010 | 22.880 | 22.880 | 2,694 |
| 2026-07-30 | 20.810 | 23.490 | 20.810 | 23.420 | 23.420 | 3,636 |
| 2026-07-29 | 23.000 | 23.450 | 22.410 | 23.080 | 23.080 | 474 |
| 2026-07-28 | 23.490 | 23.490 | 22.210 | 23.080 | 23.080 | 107 |
| 2026-07-27 | 23.500 | 23.500 | 22.110 | 23.080 | 23.080 | 8,243 |
Page 1 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.