Arif Habib Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	18.000	18.980	17.810	18.600	18.600	24,441,230
2026-01-21	18.300	18.450	17.870	17.980	17.980	15,244,650
2026-01-20	18.310	18.390	17.990	18.190	18.190	24,706,039
2026-01-19	18.740	18.800	18.100	18.200	18.200	36,646,594
2026-01-16	17.250	18.790	17.100	18.210	18.210	72,955,234
2026-01-15	16.800	17.190	16.700	17.130	17.130	7,220,892
2026-01-14	17.200	17.350	16.900	16.970	16.970	4,288,148
2026-01-13	17.030	17.450	17.030	17.240	17.240	5,973,868
2026-01-12	17.500	17.500	17.080	17.140	17.140	4,475,147
2026-01-09	17.550	17.550	17.210	17.400	17.400	4,676,485
2026-01-08	17.880	18.010	17.370	17.440	17.440	13,957,840
2026-01-07	17.690	18.300	17.500	17.760	17.760	33,636,820
2026-01-06	17.550	17.700	17.160	17.480	17.480	18,652,609
2026-01-05	16.570	17.750	16.510	17.270	17.270	32,831,840
2026-01-02	16.280	16.800	16.000	16.570	16.570	7,980,103
2026-01-01	16.100	16.290	16.000	16.160	16.160	2,577,199
2025-12-31	16.240	16.500	16.000	16.080	16.080	3,431,772
2025-12-30	16.100	16.350	16.050	16.150	16.150	2,252,378
2025-12-29	16.450	16.630	16.000	16.050	16.050	3,602,337
2025-12-26	17.160	17.180	16.250	16.320	16.320	8,831,018
2025-12-24	17.690	17.690	17.000	17.160	17.160	45,364,727
2025-12-23	15.970	16.150	15.710	16.080	16.080	2,114,596
2025-12-22	15.870	15.940	15.600	15.800	15.800	792,811
2025-12-19	15.900	15.930	15.750	15.850	15.850	884,299
2025-12-18	15.800	16.110	15.800	15.890	15.890	1,483,660
2025-12-17	15.760	15.940	15.760	15.850	15.850	1,056,098
2025-12-16	16.150	16.150	15.820	15.990	15.990	1,969,934
2025-12-15	16.170	16.170	15.900	16.030	16.030	1,864,027
2025-12-12	15.920	16.000	15.620	15.940	15.940	1,291,718
2025-12-11	16.080	16.080	15.800	15.840	15.840	1,215,796
2025-12-10	15.590	16.120	15.530	15.860	15.860	3,922,436
2025-12-09	15.670	15.670	15.490	15.630	15.630	1,009,049
2025-12-08	15.630	15.630	15.410	15.600	15.600	1,074,292
2025-12-05	15.350	15.600	15.300	15.480	15.480	1,351,076
2025-12-04	15.530	15.590	15.290	15.310	15.310	1,218,297
2025-12-03	15.640	15.640	15.400	15.430	15.430	739,914
2025-12-02	15.620	15.680	15.450	15.480	15.480	988,656
2025-12-01	15.640	15.700	15.440	15.620	15.620	1,223,493
2025-11-28	15.660	15.790	15.300	15.640	15.640	1,147,160
2025-11-27	15.290	15.750	15.160	15.630	15.630	1,583,913
2025-11-26	15.500	15.580	15.140	15.280	15.280	1,230,527
2025-11-25	15.600	15.650	15.470	15.510	15.510	935,594
2025-11-24	15.410	15.780	15.300	15.550	15.550	1,850,712
2025-11-21	15.300	15.460	15.150	15.350	15.350	1,462,802
2025-11-20	15.290	15.400	15.150	15.250	15.250	1,397,406
2025-11-19	15.390	15.390	15.080	15.130	15.130	1,334,091
2025-11-18	15.290	15.290	15.150	15.210	15.210	900,952
2025-11-17	15.250	15.390	15.180	15.240	15.240	1,273,316
2025-11-14	15.130	15.590	15.100	15.180	15.180	1,044,757
2025-11-13	15.300	15.310	15.010	15.080	15.080	2,287,995
2025-11-12	15.300	15.510	15.070	15.250	15.250	1,136,395
2025-11-11	15.650	15.650	15.310	15.390	15.390	1,741,508
2025-11-10	15.900	15.900	15.580	15.680	15.680	1,575,549
2025-11-07	15.900	15.900	15.560	15.580	15.580	2,130,815
2025-11-06	15.700	15.980	15.310	15.780	15.780	1,914,859
2025-11-05	16.190	16.190	15.660	15.700	15.700	2,538,920
2025-11-04	16.290	16.290	15.990	16.040	16.040	1,902,264
2025-11-03	16.450	16.450	16.000	16.240	16.240	4,569,415
2025-10-31	16.250	16.450	16.210	16.270	16.270	3,121,894
2025-10-30	16.480	16.480	16.020	16.130	16.130	4,025,034

← NewerPage 4 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.