Arif Habib Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	15.930	16.530	15.900	16.300	16.300	10,929,660
2025-10-28	15.640	15.790	15.390	15.560	15.560	2,637,037
2025-10-27	15.750	15.950	15.410	15.560	15.560	2,317,464
2025-10-24	16.070	16.150	15.710	15.750	15.750	2,249,823
2025-10-23	16.480	16.480	16.000	16.110	16.110	2,951,532
2025-10-22	16.500	16.680	16.350	16.450	16.450	4,575,101
2025-10-21	16.000	16.390	16.000	16.350	16.350	6,433,659
2025-10-20	15.510	16.000	15.220	15.960	15.960	6,473,719
2025-10-17	15.700	15.700	15.320	15.360	15.360	5,040,246
2025-10-16	15.950	16.000	15.430	15.530	15.530	6,170,344
2025-10-15	16.050	16.330	15.800	15.950	15.950	8,945,739
2025-10-14	16.610	16.900	16.590	16.770	15.770	8,625,380
2025-10-13	16.800	16.950	16.360	16.430	15.450	9,612,771
2025-10-10	16.860	17.250	16.710	16.910	15.902	8,740,211
2025-10-09	17.010	17.160	16.510	16.970	15.958	9,712,228
2025-10-08	16.710	17.510	16.710	16.920	15.911	26,486,391
2025-10-07	16.870	17.000	16.600	16.690	15.695	7,142,383
2025-10-06	16.990	17.190	16.500	16.780	15.779	14,447,990
2025-10-03	16.840	17.250	16.720	17.050	16.033	17,724,850
2025-10-02	16.200	17.250	16.100	16.720	15.723	32,092,520
2025-10-01	15.280	16.490	15.110	16.060	15.102	30,871,881
2025-09-30	15.300	15.350	15.050	15.150	14.247	12,819,690
2025-09-29	14.950	15.420	14.880	15.160	14.256	17,021,830
2025-09-26	14.670	15.000	14.510	14.840	13.955	10,278,710
2025-09-25	14.700	14.800	14.450	14.580	13.711	13,645,890
2025-09-24	15.150	15.200	14.380	14.470	13.607	23,895,980
2025-09-23	14.900	15.200	14.300	14.820	13.936	40,162,660
2025-09-22	14.750	15.400	14.550	14.730	13.852	30,493,000
2025-09-19	14.650	14.890	14.100	14.650	13.776	17,067,010
2025-09-18	13.580	14.820	13.490	14.480	13.617	21,239,840
2025-09-17	13.550	13.650	13.200	13.470	12.667	4,277,539
2025-09-16	13.650	13.740	13.480	13.540	12.733	2,721,648
2025-09-15	13.700	13.720	13.520	13.610	12.798	1,573,436
2025-09-12	13.510	13.840	13.430	13.590	12.780	2,554,341
2025-09-11	13.350	14.050	13.250	13.630	12.817	12,431,910
2025-09-10	13.200	13.390	13.190	13.270	12.479	1,329,477
2025-09-09	13.390	13.400	13.100	13.280	12.488	2,967,060
2025-09-08	13.300	13.580	13.140	13.280	12.488	3,863,324
2025-09-05	13.230	13.400	13.140	13.260	12.469	1,955,976
2025-09-04	13.250	13.280	13.080	13.230	12.441	2,477,098
2025-09-03	13.100	13.270	13.050	13.100	12.319	4,684,725
2025-09-02	13.370	13.370	13.000	13.090	12.309	2,542,459
2025-09-01	13.400	13.500	13.140	13.220	12.432	3,193,065
2025-08-29	13.520	13.600	13.260	13.340	12.545	3,867,903
2025-08-28	13.280	13.750	13.150	13.490	12.686	29,093,150
2025-08-27	13.470	13.880	13.000	13.100	12.319	35,498,871
2025-08-26	12.680	13.380	12.540	13.120	12.338	8,793,138
2025-08-25	12.780	12.780	12.520	12.590	11.839	2,292,427
2025-08-22	12.520	12.920	12.430	12.570	11.820	20,908,840
2025-08-21	12.600	12.600	12.440	12.460	11.717	1,283,581
2025-08-20	12.580	12.700	12.410	12.590	11.839	2,839,035
2025-08-19	12.450	12.880	12.400	12.590	11.839	14,473,860
2025-08-18	12.370	12.440	12.260	12.380	11.642	692,238
2025-08-15	12.280	12.400	12.250	12.340	11.604	630,780
2025-08-13	12.440	12.440	12.250	12.280	11.548	668,934
2025-08-12	12.430	12.430	12.250	12.340	11.604	1,294,008
2025-08-11	12.260	12.450	12.200	12.250	11.520	634,128
2025-08-08	12.320	12.480	12.250	12.310	11.576	553,489
2025-08-07	12.470	12.650	12.290	12.320	11.585	1,972,168
2025-08-06	12.480	12.510	12.250	12.400	11.661	785,544

← NewerPage 5 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.