Arif Habib Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	38.030	38.470	38.030	38.250	2.883	35,000
2022-05-09	37.710	38.900	37.600	38.470	2.900	375,000
2022-05-06	36.500	41.200	36.500	40.050	3.019	495,000
2022-04-26	38.000	38.850	38.000	38.340	2.890	25,000
2022-04-25	36.430	38.290	36.430	38.280	2.885	35,000
2022-04-22	38.490	38.490	38.490	38.490	2.901	100,000
2022-04-20	37.580	38.500	37.520	38.490	2.901	85,000
2022-04-19	38.000	38.010	38.000	38.010	2.865	30,000
2022-04-18	38.250	38.500	38.070	38.500	2.902	45,000
2022-04-15	38.130	38.890	38.130	38.410	2.895	20,000
2022-04-14	38.500	38.500	38.500	38.500	2.902	30,000
2022-04-13	37.990	39.900	37.660	39.230	2.957	265,000
2022-04-12	37.410	37.870	37.410	37.870	2.854	55,000
2022-04-11	38.890	39.000	38.100	38.970	2.937	235,000
2022-04-08	38.250	39.230	38.250	38.900	2.932	685,000
2022-04-07	36.500	36.500	36.500	36.500	2.751	10,000
2022-04-05	36.370	37.950	36.370	37.450	2.823	255,000
2022-04-04	36.020	36.020	36.000	36.010	2.714	25,000
2022-04-01	36.000	38.160	36.000	37.600	2.834	770,000
2022-03-30	35.210	35.950	35.200	35.500	2.676	30,000
2022-03-29	36.030	36.030	35.620	35.770	2.696	70,000
2022-03-28	36.000	36.980	35.650	36.320	2.738	160,000
2022-03-25	36.250	36.900	36.250	36.780	2.772	440,000
2022-03-22	35.500	36.400	35.500	36.400	2.744	210,000
2022-03-21	35.530	35.530	35.530	35.530	2.678	10,000
2022-03-16	35.560	37.370	35.560	36.710	2.767	415,000
2022-03-15	35.000	35.410	34.550	35.300	2.661	90,000
2022-03-14	37.360	37.700	36.050	36.050	2.717	35,000
2022-03-11	36.750	37.000	36.750	36.930	2.784	50,000
2022-03-10	36.020	37.350	36.000	36.940	2.784	320,000
2022-03-09	34.140	37.450	34.140	36.160	2.726	690,000
2022-03-08	35.490	35.500	35.000	35.000	2.638	1,490,000
2022-03-07	34.250	35.000	34.250	34.910	2.631	1,125,000
2022-03-04	35.500	35.510	35.000	35.500	2.676	2,260,000
2022-03-03	35.240	38.450	35.240	35.880	2.704	2,215,000
2022-03-02	32.650	35.770	32.650	35.770	2.696	15,000
2022-03-01	34.350	34.350	34.350	34.350	2.589	5,000
2022-02-28	34.390	34.390	34.390	34.390	2.592	10,000
2022-02-25	33.480	33.500	32.020	33.100	2.495	65,000
2022-02-24	33.500	33.500	33.500	33.500	2.525	5,000
2022-02-23	34.110	34.110	32.510	33.500	2.525	115,000
2022-02-22	34.050	35.000	34.000	34.500	2.600	205,000
2022-02-21	34.100	34.250	34.000	34.040	2.566	75,000
2022-02-18	35.500	35.500	35.500	35.500	2.676	5,000
2022-02-17	35.010	35.010	35.000	35.000	2.638	15,000
2022-02-16	34.840	34.840	34.840	34.840	2.626	5,000
2022-02-11	35.110	35.110	34.610	34.610	2.609	10,000
2022-02-10	35.450	35.840	35.160	35.840	2.701	95,000
2022-02-09	34.620	34.620	34.620	34.620	2.609	55,000
2022-02-08	35.500	35.500	35.500	35.500	2.676	25,000
2022-02-07	35.700	36.000	35.700	36.000	2.713	35,000
2022-02-04	36.470	36.480	35.990	35.990	2.713	15,000
2022-02-03	35.550	35.940	35.500	35.940	2.709	70,000
2022-02-02	35.500	35.500	35.400	35.500	2.676	20,000
2022-02-01	36.500	36.500	36.000	36.000	2.713	145,000
2022-01-31	37.300	37.300	36.000	36.690	2.765	55,000
2022-01-28	35.000	36.000	35.000	35.950	2.710	260,000
2022-01-18	35.020	35.500	35.010	35.200	2.653	55,000
2022-01-17	35.100	35.480	35.100	35.480	2.674	70,000
2022-01-14	35.150	36.000	35.150	36.000	2.713	15,000

← NewerPage 18 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.