Arif Habib Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	35.000	35.750	35.000	35.380	2.667	105,000
2022-09-02	35.000	35.000	35.000	35.000	2.638	285,000
2022-09-01	35.000	35.000	35.000	35.000	2.638	10,000
2022-08-31	35.000	35.000	34.800	35.000	2.638	45,000
2022-08-30	35.100	35.100	35.000	35.000	2.638	165,000
2022-08-26	36.000	36.000	35.560	35.560	2.680	15,000
2022-08-24	35.630	35.950	35.620	35.950	2.710	110,000
2022-08-23	35.510	36.490	35.510	36.490	2.750	10,000
2022-08-22	36.500	36.500	35.510	35.510	2.677	10,000
2022-08-19	36.490	37.000	36.490	36.840	2.777	505,000
2022-08-17	36.000	36.000	36.000	36.000	2.713	20,000
2022-08-16	36.500	36.500	36.000	36.000	2.713	65,000
2022-08-15	36.510	36.510	36.000	36.000	2.713	310,000
2022-08-12	36.000	36.000	35.900	36.000	2.713	75,000
2022-08-11	36.030	36.030	36.000	36.000	2.713	15,000
2022-08-10	36.940	36.950	36.940	36.950	2.785	15,000
2022-08-05	36.500	37.000	36.500	36.960	2.786	220,000
2022-08-04	35.530	35.950	35.530	35.950	2.710	60,000
2022-08-03	35.400	37.400	35.400	36.440	2.747	560,000
2022-07-29	35.050	35.490	35.050	35.270	2.658	10,000
2022-07-28	35.460	35.460	35.460	35.460	2.673	15,000
2022-07-27	35.550	36.650	35.500	36.140	2.724	145,000
2022-07-26	36.900	36.900	36.900	36.900	2.781	50,000
2022-07-22	35.000	37.000	35.000	36.230	2.731	105,000
2022-07-21	35.000	35.500	34.510	35.000	2.638	515,000
2022-07-20	35.840	37.400	35.840	36.600	2.759	40,000
2022-07-19	35.110	35.110	35.010	35.010	2.639	10,000
2022-07-15	36.100	36.100	36.100	36.100	2.721	5,000
2022-07-14	36.100	36.100	36.100	36.100	2.721	20,000
2022-07-07	36.000	36.000	36.000	36.000	2.713	5,000
2022-07-06	35.000	36.000	35.000	36.000	2.713	2,660,000
2022-07-05	35.000	35.000	35.000	35.000	2.638	55,000
2022-07-01	37.000	37.000	36.010	36.010	2.714	15,000
2022-06-30	36.900	37.840	35.030	37.000	2.789	12,090,000
2022-06-29	33.890	35.200	33.890	35.200	2.653	480,000
2022-06-28	32.500	33.010	32.500	32.750	2.469	1,795,000
2022-06-27	33.990	33.990	32.650	32.650	2.461	160,000
2022-06-24	34.650	35.660	32.990	33.020	2.489	1,145,000
2022-06-23	36.000	36.000	35.080	35.660	2.688	210,000
2022-06-21	36.000	36.200	36.000	36.130	2.723	75,000
2022-06-17	36.000	36.000	36.000	36.000	2.713	5,000
2022-06-16	36.250	36.250	36.250	36.250	2.732	25,000
2022-06-15	36.250	36.250	36.250	36.250	2.732	10,000
2022-06-10	36.600	36.600	36.600	36.600	2.759	5,000
2022-06-09	38.500	38.550	36.500	36.550	2.755	65,000
2022-06-08	36.030	36.030	36.030	36.030	2.716	5,000
2022-06-06	36.990	37.000	36.990	37.000	2.789	80,000
2022-06-02	36.000	36.000	36.000	36.000	2.713	5,000
2022-06-01	36.050	36.050	36.040	36.040	2.716	15,000
2022-05-31	36.390	37.000	36.300	37.000	2.789	255,000
2022-05-30	37.000	38.480	37.000	38.000	2.864	30,000
2022-05-27	38.470	38.470	38.470	38.470	2.900	10,000
2022-05-25	37.000	38.710	37.000	37.210	2.805	40,000
2022-05-23	35.460	36.990	35.460	36.520	2.753	40,000
2022-05-19	37.850	37.850	37.850	37.850	2.853	5,000
2022-05-18	35.510	35.510	35.510	35.510	2.677	20,000
2022-05-16	36.010	38.000	36.010	37.860	2.854	175,000
2022-05-13	36.510	36.510	36.010	36.010	2.714	50,000
2022-05-12	36.900	37.000	36.900	37.000	2.789	20,000
2022-05-11	37.030	37.030	37.000	37.000	2.789	80,000

← NewerPage 17 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.