Arif Habib Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	14.910	15.140	14.700	14.740	14.740	5,027,975
2026-04-20	15.390	15.400	14.250	14.810	14.810	11,133,040
2026-04-17	15.520	15.790	15.300	15.440	15.440	17,782,221
2026-04-16	14.650	15.760	14.300	15.360	15.360	16,509,270
2026-04-15	14.490	14.730	14.350	14.490	14.490	12,259,220
2026-04-14	13.730	14.100	13.730	14.070	14.070	2,328,964
2026-04-13	13.900	13.900	13.520	13.680	13.680	2,796,137
2026-04-10	14.030	14.350	14.030	14.260	14.260	4,204,122
2026-04-09	14.350	14.350	13.810	13.990	13.990	4,937,887
2026-04-08	14.020	14.480	13.810	14.480	14.480	13,039,250
2026-04-07	13.130	13.220	12.900	13.160	13.160	1,113,946
2026-04-06	12.950	13.260	12.700	13.160	13.160	2,834,158
2026-04-03	13.000	13.200	12.700	12.930	12.930	2,882,900
2026-04-02	13.190	13.300	12.760	13.240	13.240	1,731,260
2026-04-01	12.980	13.600	12.920	13.380	13.380	3,030,301
2026-03-31	12.770	12.960	12.640	12.750	12.750	2,745,457
2026-03-30	13.580	13.580	12.510	12.640	12.640	2,134,114
2026-03-27	13.250	13.590	13.040	13.390	13.390	2,246,220
2026-03-26	13.900	13.900	13.050	13.140	13.140	4,113,144
2026-03-25	13.700	14.200	13.650	14.120	14.120	3,778,890
2026-03-24	13.900	13.900	13.390	13.530	13.530	2,155,133
2026-03-19	13.200	13.340	12.910	13.250	13.250	1,031,379
2026-03-18	12.960	13.350	12.920	13.220	13.220	2,242,535
2026-03-17	12.780	13.000	12.730	12.950	12.950	975,309
2026-03-16	13.160	13.260	12.660	12.760	12.760	1,323,927
2026-03-13	13.420	13.420	13.050	13.140	13.140	928,993
2026-03-12	13.570	13.570	13.130	13.290	13.290	2,211,318
2026-03-11	13.500	13.850	13.450	13.570	13.570	1,498,955
2026-03-10	12.980	13.390	12.980	13.390	13.390	1,925,995
2026-03-09	13.020	13.020	12.160	12.170	12.170	3,307,669
2026-03-06	14.250	14.350	13.250	13.510	13.510	2,747,193
2026-03-05	13.350	14.390	13.200	14.250	14.250	4,381,384
2026-03-04	13.590	13.600	13.010	13.200	13.200	4,771,048
2026-03-03	14.000	14.400	13.020	13.600	13.600	5,832,276
2026-03-02	14.320	14.900	14.320	14.320	14.320	4,521,947
2026-02-27	15.900	16.050	15.500	15.910	15.910	1,206,085
2026-02-26	16.100	16.190	15.590	16.050	16.050	4,183,615
2026-02-25	16.880	16.990	16.020	16.090	16.090	3,254,814
2026-02-24	16.540	17.010	16.020	16.700	16.700	6,116,030
2026-02-23	16.900	16.950	16.500	16.550	16.550	3,447,003
2026-02-20	16.940	17.090	16.520	16.950	16.950	1,712,214
2026-02-19	17.500	17.500	16.800	16.950	16.950	2,912,750
2026-02-18	17.100	17.430	17.010	17.380	17.380	2,787,810
2026-02-17	17.380	17.380	16.990	17.030	17.030	3,038,930
2026-02-16	17.370	17.400	17.000	17.140	17.140	2,226,050
2026-02-13	17.490	17.540	17.200	17.370	17.370	3,082,378
2026-02-12	17.400	17.600	17.010	17.380	17.380	3,566,189
2026-02-11	17.240	17.650	17.000	17.280	17.280	8,404,744
2026-02-10	17.590	17.640	17.000	17.020	17.020	11,086,080
2026-02-09	17.890	17.940	17.420	17.510	17.510	3,985,238
2026-02-06	18.100	18.190	17.610	17.710	17.710	8,116,006
2026-02-04	18.190	18.360	17.960	18.080	18.080	4,326,220
2026-02-03	18.000	18.200	17.890	18.100	18.100	5,509,288
2026-02-02	18.190	18.350	17.860	17.940	17.940	6,358,215
2026-01-30	18.200	18.480	18.010	18.110	18.110	6,528,918
2026-01-29	18.850	18.850	17.840	17.980	17.980	16,250,730
2026-01-28	18.970	18.980	18.720	18.780	18.780	4,914,979
2026-01-27	18.800	19.080	18.700	18.820	18.820	9,664,289
2026-01-26	18.980	19.290	18.610	18.800	18.800	26,200,990
2026-01-23	18.800	19.330	18.510	18.720	18.720	24,360,779

← NewerPage 3 of 19 · 1,131 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.