Arif Habib Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	33.790	34.950	33.790	34.440	2.914	200,000
2022-12-29	33.800	33.800	33.800	33.800	2.860	5,000
2022-12-27	33.500	33.500	33.500	33.500	2.835	10,000
2022-12-26	33.510	33.510	33.500	33.500	2.835	15,000
2022-12-23	34.000	34.000	34.000	34.000	2.877	25,000
2022-12-20	32.550	34.300	32.000	34.170	2.892	385,000
2022-12-19	33.500	34.500	33.000	34.300	2.903	400,000
2022-12-16	33.270	34.900	33.240	34.490	2.919	200,000
2022-12-15	33.310	34.650	33.150	34.620	2.930	35,000
2022-12-14	34.890	34.900	34.890	34.900	2.953	10,000
2022-12-13	33.310	33.310	33.310	33.310	2.819	5,000
2022-12-12	33.100	34.500	32.100	34.030	2.880	250,000
2022-12-09	32.510	34.890	32.510	34.640	2.931	65,000
2022-12-08	33.040	33.040	33.000	33.000	2.793	225,000
2022-12-07	33.010	34.000	33.000	33.880	2.867	180,000
2022-12-06	33.010	34.070	33.000	34.070	2.883	20,000
2022-12-05	34.250	34.250	34.250	34.250	2.898	10,000
2022-12-02	33.500	34.850	33.500	34.850	2.949	10,000
2022-12-01	33.110	34.740	33.000	33.680	2.850	40,000
2022-11-29	33.500	33.500	33.400	33.400	2.826	10,000
2022-11-28	34.000	34.000	34.000	34.000	2.877	10,000
2022-11-25	35.000	35.000	35.000	35.000	2.962	10,000
2022-11-23	34.900	34.900	34.900	34.900	2.953	5,000
2022-11-22	33.500	33.500	33.500	33.500	2.835	5,000
2022-11-21	33.500	34.000	33.020	33.930	2.871	115,000
2022-11-18	33.250	33.890	33.000	33.890	2.868	75,000
2022-11-17	34.000	34.000	34.000	34.000	2.877	20,000
2022-11-16	34.000	34.150	34.000	34.150	2.890	20,000
2022-11-14	32.930	34.200	32.500	34.000	2.877	640,000
2022-11-04	34.160	34.160	34.160	34.160	2.891	5,000
2022-11-03	33.060	34.200	33.060	34.030	2.880	30,000
2022-10-31	34.190	34.190	34.190	34.190	2.893	25,000
2022-10-28	32.380	34.890	32.380	34.390	2.910	20,000
2022-10-27	33.500	34.650	33.500	34.460	2.916	60,000
2022-10-26	33.000	34.500	33.000	33.950	2.873	150,000
2022-10-25	32.980	33.750	32.980	33.670	2.849	280,000
2022-10-24	31.140	31.930	31.140	31.930	2.702	10,000
2022-10-20	33.990	34.810	32.600	33.000	2.793	30,000
2022-10-19	35.240	36.940	35.240	36.600	2.759	180,000
2022-10-18	35.000	35.380	35.000	35.380	2.667	10,000
2022-10-17	35.180	35.400	34.980	35.400	2.668	220,000
2022-10-14	35.000	35.170	34.500	35.170	2.651	110,000
2022-10-13	36.000	36.000	35.350	35.350	2.664	105,000
2022-10-12	36.000	36.000	35.990	36.000	2.713	110,000
2022-10-11	35.980	36.000	35.980	36.000	2.713	515,000
2022-10-10	35.500	35.500	35.500	35.500	2.676	10,000
2022-10-07	35.950	35.950	35.500	35.500	2.676	15,000
2022-10-06	35.280	35.990	35.280	35.520	2.677	95,000
2022-10-05	35.950	35.980	35.000	35.980	2.712	160,000
2022-10-04	35.800	35.850	35.400	35.400	2.668	40,000
2022-10-03	35.450	36.010	35.450	35.990	2.713	1,220,000
2022-09-30	33.500	33.500	33.500	33.500	2.525	25,000
2022-09-29	35.500	35.500	33.000	33.020	2.489	205,000
2022-09-23	35.000	35.000	35.000	35.000	2.638	50,000
2022-09-19	34.010	34.940	34.010	34.940	2.634	15,000
2022-09-15	35.000	35.000	34.650	34.650	2.612	10,000
2022-09-14	34.990	35.400	34.360	34.360	2.590	40,000
2022-09-13	34.390	34.510	34.390	34.510	2.601	55,000
2022-09-08	35.900	35.900	35.100	35.100	2.646	35,000
2022-09-06	35.900	36.000	35.900	35.970	2.711	40,000

← NewerPage 16 of 19 · 1,133 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.