Arif Habib Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	14.990	15.160	14.850	14.960	14.960	709,164
2026-07-21	15.090	15.490	14.910	15.000	15.000	1,414,213
2026-07-20	14.790	14.880	14.500	14.790	14.790	3,479,712
2026-07-17	15.260	15.400	14.770	14.930	14.930	1,590,011
2026-07-16	15.000	15.450	15.000	15.260	15.260	2,775,905
2026-07-15	14.810	15.250	14.810	14.950	14.950	1,273,242
2026-07-14	15.000	15.350	14.750	14.850	14.850	2,945,981
2026-07-13	15.700	15.700	15.410	15.500	15.500	1,403,100
2026-07-10	15.960	15.970	15.700	15.770	15.770	1,597,406
2026-07-09	15.400	15.880	15.360	15.810	15.810	2,486,065
2026-07-08	16.100	16.100	15.250	15.620	15.620	6,384,090
2026-07-07	16.510	16.590	16.150	16.190	16.190	3,284,527
2026-07-06	16.390	16.600	16.110	16.410	16.410	3,074,622
2026-07-03	16.490	16.500	16.110	16.210	16.210	2,508,296
2026-07-02	16.300	16.600	16.200	16.290	16.290	3,869,081
2026-07-01	15.860	16.400	15.860	16.270	16.270	6,010,645
2026-06-30	15.800	16.080	15.800	15.990	15.990	2,846,643
2026-06-29	16.090	16.090	15.650	15.720	15.720	1,592,596
2026-06-24	15.800	16.140	15.700	15.990	15.990	1,868,446
2026-06-23	16.100	16.140	15.700	15.790	15.790	2,603,595
2026-06-22	16.210	16.400	15.950	16.000	16.000	3,017,837
2026-06-19	16.400	16.790	16.020	16.080	16.080	10,412,674
2026-06-18	15.900	16.300	15.770	16.240	16.240	9,517,822
2026-06-17	15.480	15.980	15.350	15.840	15.840	12,269,876
2026-06-16	15.400	15.450	15.090	15.350	15.350	6,933,339
2026-06-15	15.250	15.550	15.060	15.190	15.190	4,120,304
2026-06-12	15.020	15.300	14.750	14.970	14.970	2,083,873
2026-06-11	15.000	15.010	14.600	14.780	14.780	1,914,356
2026-06-10	15.200	15.290	14.900	15.110	15.110	5,722,616
2026-06-09	14.550	15.240	14.450	15.170	15.170	8,480,947
2026-06-08	14.150	14.570	14.150	14.400	14.400	1,437,745
2026-06-05	14.490	14.660	14.400	14.500	14.500	1,623,081
2026-06-04	14.480	14.700	14.300	14.480	14.480	1,684,967
2026-06-03	14.400	14.480	14.230	14.310	14.310	1,628,573
2026-06-02	14.550	14.700	14.300	14.450	14.450	2,836,691
2026-06-01	14.350	14.850	12.920	14.370	14.370	5,720,651
2026-05-29	14.020	14.540	14.020	14.350	14.350	2,357,063
2026-05-25	14.280	14.400	14.020	14.300	14.300	1,631,615
2026-05-22	14.250	14.300	13.950	14.000	14.000	1,282,693
2026-05-21	14.290	14.400	14.100	14.230	14.230	1,330,959
2026-05-20	14.100	14.130	13.950	14.050	14.050	762,239
2026-05-19	14.090	14.290	13.950	14.090	14.090	1,469,292
2026-05-18	14.150	14.340	13.960	14.000	14.000	970,127
2026-05-15	14.410	14.450	14.100	14.230	14.230	1,052,061
2026-05-14	14.440	14.680	14.350	14.360	14.360	724,449
2026-05-13	14.280	14.580	14.210	14.330	14.330	1,745,643
2026-05-12	14.700	14.900	14.250	14.350	14.350	1,673,950
2026-05-11	14.750	14.950	14.510	14.670	14.670	1,697,952
2026-05-08	14.900	15.000	14.650	14.830	14.830	1,675,846
2026-05-07	15.350	15.400	14.910	15.000	15.000	3,175,893
2026-05-06	14.500	15.260	14.300	15.080	15.080	5,309,653
2026-05-05	14.280	14.690	14.000	14.260	14.260	2,921,652
2026-05-04	14.350	14.850	14.260	14.370	14.370	4,862,288
2026-04-30	14.000	14.340	13.050	14.200	14.200	12,745,896
2026-04-29	14.840	14.840	14.180	14.260	14.260	5,281,032
2026-04-28	14.150	14.750	14.150	14.510	14.510	2,369,334
2026-04-27	14.390	14.790	14.110	14.470	14.470	1,871,690
2026-04-24	14.310	14.550	14.100	14.450	14.450	2,508,918
2026-04-23	14.600	14.680	14.350	14.420	14.420	2,326,086
2026-04-22	14.720	14.810	14.500	14.670	14.670	2,595,135

← NewerPage 2 of 3 · 122 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.