Arif Habib Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 41.010 | 41.010 | 40.500 | 40.500 | 3.427 | 200,000 |
| 2024-05-13 | 40.000 | 41.000 | 40.000 | 40.990 | 3.469 | 1,315,000 |
| 2024-05-10 | 39.660 | 40.200 | 39.660 | 39.750 | 3.364 | 45,000 |
| 2024-05-09 | 39.500 | 40.300 | 39.500 | 40.300 | 3.410 | 15,000 |
| 2024-05-08 | 40.250 | 40.250 | 39.600 | 39.990 | 3.384 | 37,195,000 |
| 2024-05-07 | 40.250 | 41.000 | 39.500 | 40.510 | 3.428 | 31,930,000 |
| 2024-05-06 | 39.000 | 41.500 | 39.000 | 40.090 | 3.393 | 2,085,000 |
| 2024-05-03 | 38.710 | 39.380 | 38.500 | 39.190 | 3.316 | 330,000 |
| 2024-05-02 | 39.970 | 39.970 | 38.000 | 39.370 | 3.332 | 300,000 |
| 2024-04-30 | 39.500 | 39.890 | 38.530 | 39.780 | 3.366 | 240,000 |
| 2024-04-29 | 38.750 | 41.300 | 38.750 | 40.200 | 3.402 | 645,000 |
| 2024-04-26 | 38.400 | 38.850 | 37.000 | 38.500 | 3.258 | 360,000 |
| 2024-04-25 | 40.000 | 40.470 | 38.350 | 38.430 | 3.252 | 2,780,000 |
| 2024-04-24 | 39.500 | 40.470 | 39.500 | 40.300 | 3.410 | 205,000 |
| 2024-04-23 | 39.520 | 39.890 | 39.400 | 39.760 | 3.365 | 95,000 |
| 2024-04-22 | 39.250 | 39.790 | 38.110 | 39.790 | 3.367 | 370,000 |
| 2024-04-19 | 38.500 | 39.500 | 38.300 | 39.260 | 3.322 | 145,000 |
| 2024-04-18 | 38.000 | 38.500 | 37.800 | 38.460 | 3.255 | 25,850,000 |
| 2024-04-17 | 37.750 | 39.000 | 37.750 | 38.540 | 3.261 | 51,299,999 |
| 2024-04-16 | 37.650 | 38.500 | 37.650 | 38.350 | 3.245 | 900,000 |
| 2024-04-15 | 38.250 | 39.000 | 37.500 | 37.690 | 3.189 | 97,144,999 |
| 2024-04-09 | 38.970 | 38.970 | 38.000 | 38.650 | 3.271 | 100,000 |
| 2024-04-08 | 39.000 | 39.000 | 38.360 | 39.000 | 3.300 | 210,000 |
| 2024-04-04 | 39.500 | 39.500 | 39.210 | 39.490 | 3.342 | 265,000 |
| 2024-04-03 | 39.020 | 41.000 | 39.020 | 39.760 | 3.365 | 660,000 |
| 2024-04-02 | 40.000 | 40.000 | 39.490 | 39.500 | 3.343 | 230,000 |
| 2024-04-01 | 39.000 | 40.700 | 39.000 | 39.850 | 3.372 | 425,000 |
| 2024-03-29 | 38.110 | 40.850 | 38.110 | 39.700 | 3.360 | 1,240,000 |
| 2024-03-28 | 37.990 | 38.000 | 37.900 | 38.000 | 3.216 | 590,000 |
| 2024-03-27 | 37.600 | 38.000 | 37.160 | 37.980 | 3.214 | 745,000 |
| 2024-03-26 | 37.990 | 38.000 | 37.990 | 38.000 | 3.216 | 270,000 |
| 2024-03-25 | 37.900 | 38.100 | 37.900 | 38.090 | 3.223 | 205,000 |
| 2024-03-22 | 37.900 | 38.000 | 37.900 | 37.990 | 3.215 | 680,000 |
| 2024-03-21 | 37.500 | 38.000 | 37.500 | 37.990 | 3.215 | 660,000 |
| 2024-03-20 | 36.710 | 37.950 | 36.700 | 37.650 | 3.186 | 560,000 |
| 2024-03-19 | 37.500 | 38.000 | 37.490 | 37.790 | 3.198 | 460,000 |
| 2024-03-18 | 37.750 | 37.900 | 37.750 | 37.840 | 3.202 | 30,000 |
| 2024-03-15 | 36.600 | 37.500 | 36.520 | 37.500 | 3.173 | 270,000 |
| 2024-03-14 | 37.370 | 37.500 | 37.370 | 37.480 | 3.172 | 50,000 |
| 2024-03-13 | 36.700 | 37.000 | 35.100 | 36.170 | 3.061 | 115,000 |
| 2024-03-12 | 38.460 | 38.460 | 36.520 | 37.440 | 3.168 | 110,000 |
| 2024-03-11 | 37.520 | 38.350 | 37.060 | 38.110 | 3.225 | 165,000 |
| 2024-03-08 | 35.450 | 39.080 | 35.450 | 37.570 | 3.179 | 1,065,000 |
| 2024-03-07 | 35.990 | 36.450 | 35.450 | 36.350 | 3.076 | 25,000 |
| 2024-03-06 | 35.700 | 35.980 | 35.050 | 35.700 | 3.021 | 100,000 |
| 2024-03-05 | 34.570 | 35.930 | 34.570 | 35.510 | 3.005 | 220,000 |
| 2024-03-04 | 35.970 | 35.970 | 34.000 | 35.220 | 2.980 | 33,365,000 |
| 2024-03-01 | 34.980 | 35.000 | 34.980 | 35.000 | 2.962 | 325,000 |
| 2024-02-29 | 34.560 | 35.150 | 34.550 | 35.030 | 2.964 | 555,000 |
| 2024-02-28 | 34.500 | 34.700 | 34.500 | 34.700 | 2.936 | 95,000 |
| 2024-02-27 | 34.550 | 35.000 | 34.020 | 34.520 | 2.921 | 440,000 |
| 2024-02-26 | 36.400 | 36.400 | 34.900 | 35.010 | 2.963 | 1,065,000 |
| 2024-02-23 | 35.500 | 36.000 | 35.050 | 35.600 | 3.013 | 385,000 |
| 2024-02-22 | 36.000 | 36.010 | 34.200 | 35.140 | 2.974 | 530,000 |
| 2024-02-21 | 36.000 | 38.230 | 33.150 | 36.180 | 3.062 | 515,000 |
| 2024-02-20 | 35.950 | 36.390 | 34.680 | 35.560 | 3.009 | 425,000 |
| 2024-02-19 | 35.010 | 36.000 | 34.600 | 35.510 | 3.005 | 245,000 |
| 2024-02-16 | 35.700 | 36.700 | 34.500 | 35.550 | 3.008 | 285,000 |
| 2024-02-15 | 36.120 | 36.990 | 36.120 | 36.750 | 3.110 | 20,000 |
| 2024-02-14 | 36.520 | 36.990 | 36.520 | 36.990 | 3.130 | 25,000 |
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.