Arif Habib Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	31.200	31.500	30.520	31.000	2.623	1,715,000
2023-11-14	30.950	31.750	30.300	30.930	2.617	1,055,000
2023-11-13	30.100	30.750	30.100	30.500	2.581	540,000
2023-11-10	32.540	32.550	31.300	31.300	2.649	230,000
2023-11-08	31.500	31.500	31.350	31.350	2.653	30,000
2023-11-07	31.880	31.890	31.000	31.500	2.666	250,000
2023-11-06	30.800	32.890	30.650	32.490	2.749	180,000
2023-11-03	30.000	31.850	29.000	31.770	2.688	305,000
2023-11-02	29.560	30.000	29.550	29.800	2.522	75,000
2023-11-01	30.210	30.880	30.010	30.330	2.567	145,000
2023-10-31	30.300	31.660	30.300	31.200	2.640	75,000
2023-10-30	30.010	31.700	30.000	31.370	2.655	115,000
2023-10-27	28.940	31.450	28.940	30.830	2.609	490,000
2023-10-26	28.890	30.040	28.100	29.260	2.476	265,000
2023-10-25	26.000	27.950	25.990	27.940	2.364	3,390,000
2023-10-24	25.800	26.000	25.800	26.000	2.200	1,135,000
2023-10-23	25.650	26.000	25.650	26.000	2.200	535,000
2023-10-20	25.940	25.940	25.940	25.940	2.195	5,000
2023-10-19	25.560	25.950	25.250	25.940	2.195	85,000
2023-10-18	26.000	26.000	25.500	25.790	2.182	110,000
2023-10-17	25.480	27.250	25.480	26.240	2.221	920,000
2023-10-16	25.000	25.500	25.000	25.370	2.147	120,000
2023-10-13	25.000	25.350	24.650	24.670	2.088	95,000
2023-10-12	25.000	25.000	24.760	25.000	2.116	135,000
2023-10-11	24.630	25.300	24.590	25.010	2.116	315,000
2023-10-10	24.500	24.550	24.500	24.500	2.073	1,135,000
2023-10-09	24.260	24.500	24.250	24.480	2.072	205,000
2023-10-06	24.510	24.550	24.350	24.500	2.073	180,000
2023-10-05	24.870	25.250	24.750	25.110	2.125	110,000
2023-10-04	24.390	25.880	24.300	25.520	2.160	190,000
2023-10-03	24.350	24.350	24.350	24.350	2.061	5,000
2023-10-02	25.010	25.020	25.010	25.020	2.117	10,000
2023-09-28	26.000	26.000	24.300	25.370	2.147	525,000
2023-09-27	26.000	26.000	26.000	26.000	2.200	60,000
2023-09-25	27.440	27.440	26.000	26.000	2.200	30,000
2023-09-22	26.000	26.000	25.990	26.000	2.200	530,000
2023-09-21	25.600	26.000	25.600	25.990	2.199	340,000
2023-09-20	26.110	26.110	25.740	25.980	2.199	145,000
2023-09-19	27.000	27.000	26.700	26.900	2.276	35,000
2023-09-18	27.000	27.500	26.650	27.030	2.287	120,000
2023-09-15	27.000	27.890	27.000	27.150	2.298	1,230,000
2023-09-14	26.800	26.800	26.800	26.800	2.268	5,000
2023-09-13	26.800	26.800	26.800	26.800	2.268	5,000
2023-09-08	27.700	27.850	27.700	27.810	2.353	20,000
2023-09-07	27.210	27.500	26.950	27.420	2.320	95,000
2023-09-04	27.890	27.900	27.890	27.900	2.361	30,000
2023-09-01	27.740	27.750	27.740	27.750	2.348	20,000
2023-08-30	27.090	27.090	27.090	27.090	2.292	5,000
2023-08-29	27.210	27.580	27.070	27.580	2.334	15,000
2023-08-28	27.760	27.890	27.760	27.830	2.355	50,000
2023-08-25	27.000	27.000	27.000	27.000	2.285	10,000
2023-08-24	27.680	27.830	27.680	27.790	2.352	20,000
2023-08-23	26.650	26.650	26.650	26.650	2.255	5,000
2023-08-22	27.430	27.690	26.850	27.500	2.327	30,000
2023-08-17	27.000	27.430	27.000	27.420	2.320	25,000
2023-08-16	27.600	27.600	27.450	27.450	2.323	10,000
2023-08-15	27.100	27.590	27.100	27.590	2.335	10,000
2023-08-11	27.070	27.070	27.060	27.060	2.290	10,000
2023-08-10	26.760	27.500	26.760	27.310	2.311	20,000
2023-08-09	27.440	27.440	27.400	27.400	2.319	10,000

← NewerPage 13 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.