Arif Habib Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	36.150	37.250	36.150	37.170	3.145	65,000
2024-02-12	36.000	37.000	35.200	36.820	3.116	165,000
2024-02-09	37.240	37.240	37.240	37.240	3.151	5,000
2024-02-07	38.600	40.850	37.500	37.500	3.173	3,000,000
2024-02-06	37.110	38.190	36.260	38.000	3.216	7,105,000
2024-02-02	37.120	38.440	37.120	38.240	3.236	380,000
2024-02-01	37.100	37.880	37.000	37.730	3.193	195,000
2024-01-31	37.000	37.790	37.000	37.630	3.184	155,000
2024-01-30	37.000	37.800	37.000	37.800	3.199	25,000
2024-01-29	36.890	37.890	36.890	37.460	3.170	115,000
2024-01-26	37.110	37.220	37.000	37.140	3.143	70,000
2024-01-25	37.500	37.980	37.000	37.770	3.196	195,000
2024-01-24	37.550	38.450	37.540	38.440	3.253	30,000
2024-01-23	37.100	38.900	37.000	38.140	3.228	735,000
2024-01-22	36.810	37.990	36.810	37.730	3.193	70,000
2024-01-19	37.000	37.800	37.000	37.780	3.197	100,000
2024-01-18	35.350	37.900	35.350	37.810	3.200	50,000
2024-01-16	37.900	38.000	37.900	38.000	3.216	120,000
2024-01-15	35.200	39.600	35.200	37.040	3.134	605,000
2024-01-12	35.990	37.020	35.990	36.840	3.117	24,950,000
2024-01-11	36.060	36.060	35.330	35.870	3.035	350,000
2024-01-10	36.200	36.640	36.000	36.320	3.073	210,000
2024-01-09	36.200	36.740	35.900	36.720	3.107	325,000
2024-01-08	36.200	36.750	35.630	36.700	3.106	460,000
2024-01-05	36.020	36.850	36.000	36.390	3.079	455,000
2024-01-04	36.210	37.000	35.200	36.990	3.130	500,000
2024-01-03	36.990	37.000	36.900	36.980	3.129	35,000
2024-01-02	36.980	37.000	36.980	37.000	3.131	245,000
2024-01-01	36.250	37.000	35.750	37.000	3.131	810,000
2023-12-29	36.000	36.000	35.150	35.920	3.040	400,000
2023-12-28	35.400	36.840	35.400	36.030	3.049	220,000
2023-12-27	35.400	36.470	35.100	36.290	3.071	340,000
2023-12-26	35.010	35.500	34.750	34.750	2.941	55,000
2023-12-22	35.410	36.650	35.200	36.370	3.078	195,000
2023-12-21	35.310	36.800	35.250	36.220	3.065	160,000
2023-12-20	35.230	36.900	34.270	36.200	3.063	550,000
2023-12-19	36.130	37.000	35.060	36.600	3.097	550,000
2023-12-18	38.400	39.500	37.500	37.900	3.207	1,265,000
2023-12-15	37.500	39.240	37.500	38.790	3.283	815,000
2023-12-14	35.940	37.720	35.750	37.340	3.160	1,120,000
2023-12-13	37.010	37.020	36.250	37.000	3.131	820,000
2023-12-12	36.000	37.980	36.000	37.720	3.192	5,720,000
2023-12-11	33.010	36.040	33.000	35.770	3.027	2,685,000
2023-12-08	31.160	34.300	31.000	33.530	2.837	1,095,000
2023-12-07	31.080	32.000	31.080	31.960	2.705	405,000
2023-12-06	31.000	31.700	30.690	31.210	2.641	670,000
2023-12-05	30.000	31.410	30.000	31.030	2.626	1,730,000
2023-12-04	30.000	30.240	29.950	30.000	2.539	1,210,000
2023-12-01	30.000	30.250	29.990	30.000	2.539	595,000
2023-11-30	30.160	30.210	29.990	30.000	2.539	240,000
2023-11-29	30.990	30.990	30.130	30.300	2.564	120,000
2023-11-28	31.200	31.200	30.000	30.840	2.610	705,000
2023-11-27	30.510	31.000	30.510	31.000	2.623	180,000
2023-11-24	31.650	31.650	31.000	31.000	2.623	410,000
2023-11-23	31.500	31.980	31.000	31.530	2.668	535,000
2023-11-22	32.010	32.010	31.200	31.470	2.663	1,035,000
2023-11-21	32.250	32.590	31.720	32.000	2.708	1,810,000
2023-11-20	31.800	32.750	31.800	32.420	2.743	2,225,000
2023-11-17	31.700	33.860	31.700	32.670	2.765	3,715,000
2023-11-16	31.000	32.330	30.640	31.500	2.666	985,000

← NewerPage 12 of 19 · 1,132 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.