Arif Habib Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	35.120	35.490	35.120	35.490	2.675	25,000
2022-01-11	36.280	36.280	35.500	35.600	2.683	75,000
2022-01-10	35.000	35.260	35.000	35.250	2.657	30,000
2022-01-07	34.040	35.310	34.040	35.310	2.661	10,000
2022-01-05	35.510	35.530	35.300	35.530	2.678	55,000
2022-01-04	35.520	36.500	35.510	35.600	2.683	160,000
2022-01-03	35.610	36.700	35.510	35.740	2.694	135,000
2021-12-31	36.000	36.000	35.470	35.830	2.701	135,000
2021-12-30	35.430	35.500	35.430	35.470	2.674	10,000
2021-12-29	35.050	35.050	35.000	35.010	2.639	25,000
2021-12-27	36.560	36.560	36.560	36.560	2.756	10,000
2021-12-24	35.410	37.200	35.400	36.560	2.756	280,000
2021-12-23	35.500	35.500	35.400	35.410	2.669	150,000
2021-12-22	35.990	36.000	35.750	36.000	2.713	140,000
2021-12-21	35.010	35.500	35.000	35.110	2.646	50,000
2021-12-20	34.600	35.880	34.600	35.880	2.704	10,000
2021-12-17	35.000	36.900	35.000	35.880	2.704	205,000
2021-12-14	34.300	37.000	34.000	36.410	2.744	470,000
2021-12-13	35.030	35.200	35.000	35.200	2.653	75,000
2021-12-10	33.670	38.000	33.670	36.620	2.760	955,000
2021-12-09	35.970	36.000	35.800	35.980	2.712	230,000
2021-12-08	34.000	35.500	33.030	35.360	2.665	240,000
2021-12-06	34.550	34.550	34.550	34.550	2.604	20,000
2021-12-03	34.490	34.600	32.190	34.500	2.600	1,930,000
2021-12-02	33.000	33.000	32.100	32.190	2.426	120,000
2021-12-01	34.020	34.260	34.010	34.240	2.581	40,000
2021-11-29	34.500	35.000	34.500	35.000	2.638	115,000
2021-11-26	34.500	34.500	34.500	34.500	2.600	20,000
2021-11-24	33.550	34.750	33.500	34.170	2.576	1,005,000
2021-11-23	33.860	33.860	33.860	33.860	2.552	35,000
2021-11-22	34.060	35.500	34.060	34.700	2.615	125,000
2021-11-19	33.790	35.740	33.790	35.600	2.683	1,660,000
2021-11-18	33.000	34.000	33.000	33.250	2.506	55,000
2021-11-17	33.990	33.990	33.500	33.500	2.525	10,000
2021-11-16	33.510	34.340	31.750	34.110	2.571	250,000
2021-11-11	34.600	34.600	34.050	34.150	2.574	105,000
2021-11-10	35.000	35.000	35.000	35.000	2.638	10,000
2021-11-09	35.350	35.350	35.000	35.350	2.664	45,000
2021-11-08	35.350	36.740	35.350	36.130	2.723	130,000
2021-11-05	35.200	37.480	35.200	35.880	2.704	115,000
2021-11-04	37.480	37.480	35.250	35.840	2.701	40,000
2021-11-03	35.600	35.700	35.250	35.600	2.683	265,000
2021-11-01	36.000	36.400	35.600	36.400	2.744	80,000
2021-10-29	34.750	36.000	34.750	36.000	2.713	80,000
2021-10-28	35.800	35.800	35.200	35.600	2.683	55,000
2021-10-27	35.020	35.020	35.000	35.000	2.638	50,000
2021-10-26	34.820	36.880	34.820	35.030	2.640	20,000
2021-10-22	36.100	36.240	35.250	35.380	2.667	700,000
2021-10-21	35.720	38.500	35.200	37.660	2.839	2,340,000
2021-10-20	34.500	36.560	34.010	36.170	2.726	1,625,000
2021-10-18	35.970	38.160	35.000	37.010	2.558	890,000
2021-10-15	35.510	35.510	35.500	35.500	2.454	50,000
2021-10-14	35.500	36.000	35.450	35.450	2.450	115,000

← NewerPage 19 of 19 · 1,133 trading days

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.