Arif Habib Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 50.110 | 52.940 | 50.110 | 50.980 | 4.314 | 160,000 |
| 2024-08-13 | 51.590 | 52.790 | 50.000 | 50.990 | 4.315 | 258,130 |
| 2024-08-12 | 54.450 | 55.300 | 51.500 | 51.590 | 4.366 | 625,100 |
| 2024-08-09 | 50.990 | 55.170 | 50.990 | 54.300 | 4.595 | 14,010,490 |
| 2024-08-08 | 50.050 | 51.490 | 49.880 | 50.150 | 4.244 | 111,010 |
| 2024-08-07 | 52.500 | 52.500 | 50.490 | 50.560 | 4.278 | 40,840 |
| 2024-08-06 | 52.900 | 52.900 | 51.900 | 51.900 | 4.392 | 10,180 |
| 2024-08-05 | 52.470 | 52.900 | 50.440 | 50.820 | 4.300 | 13,980 |
| 2024-08-02 | 49.900 | 52.490 | 49.500 | 51.980 | 4.399 | 381,430 |
| 2024-08-01 | 49.980 | 49.980 | 45.150 | 49.000 | 4.146 | 242,660 |
| 2024-07-31 | 49.980 | 49.980 | 48.000 | 48.070 | 4.068 | 14,430 |
| 2024-07-30 | 49.980 | 49.980 | 47.120 | 48.630 | 4.115 | 4,580 |
| 2024-07-29 | 49.850 | 49.850 | 48.510 | 48.630 | 4.115 | 15,400 |
| 2024-07-26 | 49.450 | 50.730 | 48.510 | 48.780 | 4.128 | 43,550 |
| 2024-07-25 | 50.880 | 51.000 | 49.800 | 49.810 | 4.215 | 63,610 |
| 2024-07-24 | 53.000 | 53.000 | 50.380 | 50.700 | 4.290 | 72,100 |
| 2024-07-23 | 51.000 | 55.000 | 51.000 | 53.000 | 4.485 | 12,580 |
| 2024-07-22 | 52.000 | 53.000 | 48.110 | 50.540 | 4.277 | 219,490 |
| 2024-07-19 | 53.000 | 53.100 | 50.300 | 51.440 | 4.353 | 275,920 |
| 2024-07-18 | 55.000 | 55.060 | 52.050 | 52.620 | 4.453 | 323,250 |
| 2024-07-15 | 55.600 | 55.600 | 54.100 | 55.000 | 4.654 | 71,240 |
| 2024-07-12 | 55.890 | 56.480 | 54.200 | 55.180 | 4.669 | 16,220 |
| 2024-07-11 | 57.000 | 57.000 | 55.210 | 56.290 | 4.763 | 18,360 |
| 2024-07-10 | 56.930 | 57.000 | 55.000 | 56.190 | 4.755 | 373,030 |
| 2024-07-09 | 54.510 | 57.200 | 54.510 | 57.000 | 4.823 | 151,070 |
| 2024-07-08 | 57.100 | 57.900 | 55.000 | 57.010 | 4.824 | 183,050 |
| 2024-07-05 | 54.100 | 56.000 | 52.000 | 56.000 | 4.739 | 780,770 |
| 2024-07-04 | 54.450 | 55.890 | 52.050 | 54.820 | 4.639 | 174,040 |
| 2024-07-03 | 53.140 | 54.900 | 53.140 | 54.000 | 4.570 | 237,690 |
| 2024-07-02 | 50.000 | 53.500 | 50.000 | 53.140 | 4.497 | 1,514,770 |
| 2024-07-01 | 48.510 | 50.350 | 47.500 | 50.010 | 4.232 | 1,249,320 |
| 2024-06-28 | 45.000 | 49.000 | 45.000 | 48.510 | 4.105 | 3,159,950 |
| 2024-06-27 | 46.000 | 46.000 | 44.150 | 45.000 | 3.808 | 240,740 |
| 2024-06-26 | 46.800 | 46.800 | 43.310 | 45.000 | 3.808 | 8,927,340 |
| 2024-06-25 | 44.500 | 44.500 | 43.030 | 43.080 | 3.646 | 217,630 |
| 2024-06-24 | 42.990 | 44.500 | 42.900 | 44.490 | 3.765 | 1,495,870 |
| 2024-06-21 | 43.450 | 43.450 | 41.500 | 42.960 | 3.635 | 354,660 |
| 2024-06-20 | 45.000 | 45.000 | 42.100 | 42.540 | 3.600 | 627,480 |
| 2024-06-14 | 43.900 | 45.000 | 43.500 | 44.010 | 3.724 | 12,502,750 |
| 2024-06-13 | 44.490 | 44.490 | 43.000 | 43.510 | 3.682 | 250,230 |
| 2024-06-12 | 41.030 | 43.550 | 41.030 | 43.330 | 3.667 | 2,551,930 |
| 2024-06-11 | 41.200 | 41.210 | 41.200 | 41.200 | 3.486 | 3,050 |
| 2024-06-10 | 42.490 | 42.490 | 41.000 | 41.200 | 3.486 | 97,720 |
| 2024-06-07 | 42.990 | 42.990 | 41.500 | 42.180 | 3.569 | 55,710 |
| 2024-06-06 | 43.750 | 43.750 | 40.320 | 41.810 | 3.538 | 664,650 |
| 2024-06-05 | 44.990 | 44.990 | 41.170 | 42.700 | 3.613 | 523,450 |
| 2024-06-04 | 43.890 | 43.900 | 42.000 | 42.500 | 3.596 | 104,580 |
| 2024-06-03 | 42.650 | 43.300 | 42.060 | 42.630 | 3.607 | 10,640 |
| 2024-05-31 | 45.900 | 45.900 | 42.500 | 42.650 | 3.609 | 78,900 |
| 2024-05-30 | 43.950 | 43.950 | 42.270 | 43.130 | 3.650 | 4,790 |
| 2024-05-29 | 43.990 | 43.990 | 43.000 | 43.130 | 3.650 | 25,710 |
| 2024-05-27 | 44.250 | 44.250 | 43.750 | 44.000 | 3.723 | 2,552,740 |
| 2024-05-24 | 44.000 | 45.000 | 44.000 | 45.000 | 3.808 | 1,680,000 |
| 2024-05-23 | 44.250 | 44.480 | 44.250 | 44.250 | 3.745 | 215,000 |
| 2024-05-22 | 43.450 | 44.250 | 43.450 | 44.210 | 3.741 | 855,000 |
| 2024-05-21 | 43.010 | 43.100 | 43.000 | 43.100 | 3.647 | 55,000 |
| 2024-05-20 | 43.450 | 44.250 | 43.300 | 44.250 | 3.745 | 1,265,000 |
| 2024-05-17 | 40.300 | 42.950 | 40.300 | 42.950 | 3.635 | 10,380,000 |
| 2024-05-16 | 40.470 | 40.480 | 39.900 | 39.950 | 3.381 | 60,000 |
| 2024-05-15 | 40.300 | 40.500 | 40.000 | 40.260 | 3.407 | 260,000 |
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.