Arif Habib Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-20	30.400	30.400	30.100	30.100	2.547	100,000
2023-04-19	30.430	30.430	30.430	30.430	2.575	10,000
2023-04-18	30.440	30.450	30.440	30.450	2.577	20,000
2023-04-12	30.390	30.400	30.390	30.400	2.573	50,000
2023-04-06	30.020	30.020	30.010	30.010	2.540	15,000
2023-04-05	30.890	30.890	30.010	30.430	2.575	85,000
2023-04-04	31.030	31.030	31.000	31.010	2.624	15,000
2023-04-03	30.000	30.090	30.000	30.050	2.543	10,000
2023-03-31	30.100	30.100	30.100	30.100	2.547	5,000
2023-03-27	30.100	30.100	30.000	30.100	2.547	125,000
2023-03-24	29.200	30.960	29.150	30.950	2.619	30,000
2023-03-16	30.830	30.930	30.830	30.870	2.612	15,000
2023-03-14	31.000	31.000	30.000	30.110	2.548	185,000
2023-03-13	31.500	31.500	30.290	30.300	2.564	20,000
2023-03-09	31.450	31.490	31.450	31.470	2.663	10,000
2023-03-08	29.930	31.600	29.930	30.930	2.617	130,000
2023-03-07	31.720	31.730	31.250	31.600	2.674	35,000
2023-03-06	32.180	32.730	30.310	30.440	2.576	290,000
2023-03-03	32.730	32.730	32.730	32.730	2.770	10,000
2023-03-02	31.020	31.540	31.000	31.540	2.669	60,000
2023-03-01	31.890	31.890	31.400	31.570	2.672	30,000
2023-02-27	31.030	31.030	31.000	31.000	2.623	110,000
2023-02-24	31.990	31.990	31.990	31.990	2.707	5,000
2023-02-23	31.550	31.550	31.550	31.550	2.670	10,000
2023-02-22	32.000	32.000	31.510	31.880	2.698	65,000
2023-02-21	31.000	32.450	31.000	32.450	2.746	30,000
2023-02-20	32.190	32.750	32.190	32.720	2.769	105,000
2023-02-17	32.660	32.890	32.020	32.890	2.783	25,000
2023-02-16	31.500	32.720	31.460	31.750	2.687	20,000
2023-02-15	32.700	32.700	32.660	32.660	2.764	15,000
2023-02-14	32.600	32.980	32.500	32.980	2.791	150,000
2023-02-13	32.760	33.000	32.730	33.000	2.793	35,000
2023-02-10	32.990	33.000	32.450	32.730	2.770	120,000
2023-02-09	33.100	33.490	32.750	33.010	2.793	465,000
2023-02-07	33.600	33.660	32.600	33.660	2.848	35,000
2023-02-06	33.120	33.450	32.520	33.370	2.824	225,000
2023-02-03	33.250	33.800	33.000	33.320	2.820	90,000
2023-02-02	33.300	33.900	33.000	33.830	2.863	85,000
2023-02-01	33.910	33.950	33.910	33.950	2.873	55,000
2023-01-31	33.480	34.000	33.480	33.920	2.870	400,000
2023-01-30	32.000	32.000	32.000	32.000	2.708	70,000
2023-01-27	34.880	34.880	32.110	32.500	2.750	20,000
2023-01-26	33.790	34.400	33.790	33.960	2.874	200,000
2023-01-25	32.560	33.800	32.500	33.300	2.818	105,000
2023-01-24	33.000	33.000	32.000	32.100	2.716	110,000
2023-01-23	33.100	33.100	33.100	33.100	2.801	10,000
2023-01-20	33.380	33.380	32.900	32.930	2.787	25,000
2023-01-19	33.000	33.000	33.000	33.000	2.793	25,000
2023-01-18	33.200	33.300	32.260	32.800	2.776	310,000
2023-01-17	33.000	33.560	33.000	33.560	2.840	25,000
2023-01-16	33.600	33.690	33.600	33.650	2.848	10,000
2023-01-13	32.690	32.690	32.680	32.680	2.765	10,000
2023-01-12	33.700	33.700	33.700	33.700	2.852	15,000
2023-01-11	32.610	33.500	32.610	33.490	2.834	75,000
2023-01-09	33.790	33.790	33.790	33.790	2.859	10,000
2023-01-05	34.000	34.200	33.140	33.960	2.874	30,000
2023-01-04	34.330	34.330	34.330	34.330	2.905	5,000
2023-01-03	34.000	34.500	34.000	34.330	2.905	20,000
2023-01-02	34.000	34.800	34.000	34.650	2.932	170,000
2022-12-30	33.790	34.950	33.790	34.440	2.914	200,000

← NewerPage 15 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.