Arif Habib Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	15.180	15.350	14.950	15.020	15.020	5,073,732
2026-10-15	15.500	15.590	15.080	15.130	15.130	8,847,875
2026-10-14	15.390	15.590	15.300	15.460	15.460	1,216,163
2026-10-13	15.400	15.590	15.360	15.390	15.390	1,107,199
2026-10-12	15.300	15.490	15.290	15.330	15.330	935,053
2026-10-09	15.410	15.590	15.350	15.420	15.420	912,115
2026-10-08	15.500	15.680	15.390	15.410	15.410	2,237,601
2026-10-07	15.790	15.790	15.430	15.480	15.480	6,053,304
2026-10-06	15.750	15.880	15.530	15.690	15.690	2,331,391
2026-10-05	15.890	15.890	15.600	15.740	15.740	1,116,405
2026-10-02	15.790	15.950	15.450	15.850	15.850	2,608,515
2026-10-01	16.170	16.200	15.730	15.790	15.790	2,902,145
2026-09-30	16.100	16.550	16.100	16.170	16.170	17,873,579
2026-09-29	15.970	16.340	15.700	16.070	16.070	3,345,572
2026-09-28	15.710	16.010	15.630	15.840	15.840	1,527,615
2026-09-25	15.500	15.750	15.400	15.590	15.590	421,417
2026-09-24	15.850	15.850	15.420	15.490	15.490	1,591,861
2026-09-23	15.900	15.970	15.660	15.740	15.740	1,071,906
2026-09-22	15.240	15.900	15.010	15.790	15.790	2,578,684
2026-09-21	15.120	15.300	15.010	15.100	15.100	278,837
2026-09-18	15.000	15.300	14.930	15.100	15.100	734,883
2026-09-17	15.130	15.130	14.900	14.970	14.970	422,435
2026-09-16	15.220	15.380	14.900	14.970	14.970	825,236
2026-09-15	14.850	15.390	14.850	15.220	15.220	613,560
2026-09-14	14.890	15.000	14.220	14.960	14.960	599,290
2026-09-11	14.840	15.000	14.380	14.950	14.950	3,159,938
2026-09-10	15.250	15.430	14.850	14.930	14.930	1,600,984
2026-09-09	15.650	15.760	15.290	15.380	15.380	1,048,713
2026-09-08	15.750	15.890	15.450	15.530	15.530	1,660,737
2026-09-07	15.860	16.050	15.800	15.810	15.810	874,147
2026-09-04	16.150	16.150	15.760	15.850	15.850	1,500,579
2026-09-03	15.860	16.200	15.780	16.040	16.040	1,199,825
2026-09-02	16.000	16.000	15.700	15.840	15.840	1,376,560
2026-09-01	16.310	16.350	15.970	16.020	16.020	1,796,551
2026-08-31	16.050	16.350	15.920	16.210	16.210	1,222,680
2026-08-28	16.160	16.250	16.060	16.110	16.110	764,548
2026-08-27	16.260	16.400	16.150	16.210	16.210	1,239,771
2026-08-25	16.280	16.390	16.180	16.270	16.270	641,177
2026-08-24	16.350	16.450	16.130	16.220	16.220	1,398,256
2026-08-21	16.380	16.440	16.080	16.220	16.220	1,107,049
2026-08-20	16.310	16.590	16.090	16.180	16.180	1,454,086
2026-08-19	16.690	16.690	16.300	16.430	16.430	1,650,124
2026-08-18	16.700	16.940	16.230	16.490	16.490	10,208,191
2026-08-17	16.450	16.750	16.110	16.420	16.420	5,125,128
2026-08-13	16.210	16.360	16.080	16.140	16.140	3,650,158
2026-08-12	16.240	16.360	16.180	16.210	16.210	998,022
2026-08-11	16.360	16.390	16.150	16.240	16.240	1,327,140
2026-08-10	16.260	16.480	16.230	16.360	16.360	2,364,122
2026-08-07	16.330	16.430	16.150	16.230	16.230	2,173,361
2026-08-06	16.050	16.660	16.050	16.330	16.330	8,111,794
2026-08-05	16.100	16.150	15.850	16.030	16.030	2,191,884
2026-08-04	16.230	16.300	15.670	15.730	15.730	2,683,984
2026-08-03	15.700	16.300	15.550	16.230	16.230	9,012,322
2026-07-31	15.140	15.640	15.020	15.500	15.500	3,184,961
2026-07-30	15.010	15.150	14.910	15.020	15.020	1,089,092
2026-07-29	15.200	15.300	14.930	15.160	15.160	1,562,546
2026-07-28	15.400	15.450	15.070	15.190	15.190	1,176,156
2026-07-27	15.190	15.420	15.010	15.300	15.300	1,726,537
2026-07-24	14.690	15.150	14.440	14.850	14.850	1,710,713
2026-07-23	14.980	15.090	14.690	14.740	14.740	669,083

Page 1 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-15	1.0000 PKR
2024-11-11	7.0000 PKR
2022-10-20	4.0000 PKR
2021-10-20	3.0000 PKR
2020-10-20	1.5000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.