Arif Habib Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	27.480	27.480	26.750	26.750	2.264	40,000
2023-08-07	26.850	26.850	26.750	26.770	2.265	25,000
2023-08-04	27.050	27.500	27.000	27.500	2.327	65,000
2023-08-03	27.410	28.000	27.330	27.330	2.313	80,000
2023-08-02	27.980	28.000	27.980	28.000	2.369	225,000
2023-08-01	27.310	27.750	27.290	27.650	2.340	240,000
2023-07-31	28.000	28.010	28.000	28.000	2.369	400,000
2023-07-27	27.990	28.000	27.990	28.000	2.369	220,000
2023-07-26	27.980	28.730	27.980	28.170	2.384	100,000
2023-07-25	27.110	27.110	27.110	27.110	2.294	5,000
2023-07-24	27.980	28.200	27.980	28.070	2.375	25,000
2023-07-21	28.140	28.250	28.140	28.180	2.385	20,000
2023-07-20	26.710	28.980	26.710	27.450	2.323	565,000
2023-07-18	28.500	28.500	28.500	28.500	2.412	60,000
2023-07-17	28.500	28.500	28.500	28.500	2.412	70,000
2023-07-14	27.600	28.500	27.600	28.450	2.408	90,000
2023-07-13	27.800	28.500	27.500	28.300	2.395	95,000
2023-07-12	27.810	28.500	27.610	28.500	2.412	50,000
2023-07-11	28.440	28.440	28.440	28.440	2.407	50,000
2023-07-07	26.820	28.670	26.820	28.440	2.407	125,000
2023-07-06	27.640	29.700	27.640	28.670	2.426	2,195,000
2023-07-05	27.670	27.700	27.650	27.650	2.340	405,000
2023-07-04	27.760	27.800	27.250	27.560	2.332	195,000
2023-07-03	26.690	26.740	25.000	26.670	2.257	585,000
2023-06-27	24.600	25.790	24.000	24.870	2.105	425,000
2023-06-26	23.020	24.900	23.020	24.270	2.054	120,000
2023-06-23	23.010	23.370	22.750	23.370	1.978	60,000
2023-06-22	23.260	23.260	23.250	23.250	1.967	15,000
2023-06-21	24.000	24.000	23.510	23.520	1.990	40,000
2023-06-16	24.060	24.060	23.750	23.980	2.029	60,000
2023-06-14	24.130	24.130	24.110	24.120	2.041	20,000
2023-06-13	24.880	24.880	24.120	24.120	2.041	760,000
2023-06-12	24.890	24.900	24.750	24.750	2.094	30,000
2023-06-09	24.750	24.750	24.010	24.500	2.073	35,000
2023-06-07	24.000	24.980	24.000	24.750	2.094	95,000
2023-06-06	24.010	24.660	24.010	24.660	2.087	25,000
2023-06-05	24.000	24.750	24.000	24.590	2.081	60,000
2023-06-02	24.000	24.490	24.000	24.280	2.055	45,000
2023-06-01	24.000	24.000	24.000	24.000	2.031	2,325,000
2023-05-31	24.010	24.590	23.500	24.090	2.039	385,000
2023-05-30	24.800	25.090	24.000	24.670	2.088	410,000
2023-05-29	26.900	26.900	24.970	24.980	2.114	565,000
2023-05-26	26.990	26.990	26.990	26.990	2.284	5,000
2023-05-24	27.000	27.400	27.000	27.050	2.289	65,000
2023-05-22	26.940	26.980	26.940	26.960	2.281	15,000
2023-05-19	25.220	26.530	25.220	26.530	2.245	10,000
2023-05-18	26.970	26.970	26.970	26.970	2.282	5,000
2023-05-16	26.240	26.980	26.240	26.600	2.251	100,000
2023-05-15	26.720	26.720	26.080	26.150	2.213	1,190,000
2023-05-11	27.250	28.630	27.250	28.190	2.386	135,000
2023-05-10	27.280	27.280	27.280	27.280	2.309	10,000
2023-05-09	27.960	27.960	27.960	27.960	2.366	5,000
2023-05-08	28.010	28.980	27.000	27.020	2.287	1,015,000
2023-05-05	28.970	28.990	28.970	28.980	2.452	15,000
2023-05-04	28.750	28.790	27.560	28.790	2.436	25,000
2023-05-03	26.530	29.800	25.720	28.790	2.436	1,500,000
2023-05-02	29.240	29.240	27.730	27.730	2.347	1,280,000
2023-04-28	29.950	29.990	29.950	29.970	2.536	15,000
2023-04-27	29.960	30.000	29.960	29.980	2.537	20,000
2023-04-26	29.310	29.310	29.000	29.000	2.454	35,000

← NewerPage 14 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.