Arif Habib Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	12.480	12.500	12.300	12.350	11.614	928,515
2025-08-04	12.450	12.550	12.300	12.430	11.689	1,085,296
2025-08-01	12.400	12.500	12.260	12.450	11.708	1,166,702
2025-07-31	12.330	12.430	12.250	12.340	11.604	626,263
2025-07-30	12.200	12.550	12.180	12.300	11.567	2,280,223
2025-07-29	12.420	12.570	12.100	12.160	11.435	1,931,750
2025-07-28	12.200	12.900	12.200	12.490	11.745	3,711,864
2025-07-25	11.620	12.770	11.550	12.750	11.990	11,355,270
2025-07-24	11.920	11.920	11.510	11.610	10.918	752,097
2025-07-23	12.250	12.260	11.650	11.770	11.068	2,830,418
2025-07-22	12.540	12.580	12.000	12.190	11.463	7,621,686
2025-07-21	12.350	12.600	12.090	12.540	11.792	5,136,717
2025-07-18	12.250	12.500	12.120	12.260	11.529	5,651,153
2025-07-17	12.290	12.290	12.100	12.190	11.463	684,188
2025-07-16	12.340	12.350	12.080	12.100	11.379	1,006,791
2025-07-15	12.520	12.550	12.100	12.140	11.416	6,988,742
2025-07-14	12.250	12.600	12.190	12.520	11.773	3,322,692
2025-07-11	12.400	12.540	12.150	12.230	11.501	3,981,351
2025-07-10	12.350	12.550	12.050	12.320	11.585	2,402,807
2025-07-09	11.800	12.570	11.550	12.240	11.510	5,544,570
2025-07-08	11.390	11.890	11.210	11.730	11.031	2,614,547
2025-07-07	11.700	11.700	11.010	11.440	10.758	2,684,055
2025-07-04	11.040	11.400	11.000	11.290	10.617	2,363,658
2025-07-03	11.000	11.400	10.900	11.040	10.382	1,357,008
2025-07-02	11.090	11.190	10.830	10.910	10.259	1,274,051
2025-07-01	11.000	11.180	10.920	10.980	10.325	2,422,629
2025-06-30	10.790	11.000	10.550	10.800	10.156	1,131,966
2025-06-27	10.800	10.900	10.550	10.770	10.128	524,187
2025-06-26	11.140	11.150	10.750	10.860	10.212	959,047
2025-06-25	10.450	11.100	10.200	11.020	10.363	4,437,048
2025-06-24	10.150	10.500	10.150	10.390	9.770	380,482
2025-06-23	10.250	10.300	10.000	10.020	9.423	1,049,164
2025-06-20	10.390	10.390	10.100	10.330	9.714	163,733
2025-06-19	10.380	10.470	10.330	10.370	9.752	193,535
2025-06-18	10.310	10.490	10.150	10.300	9.686	248,045
2025-06-17	10.500	10.630	10.190	10.280	9.667	3,005,601
2025-06-16	10.400	10.680	10.300	10.430	9.808	1,544,320
2025-06-13	10.500	10.950	10.050	10.490	9.865	1,357,084
2025-06-12	10.790	10.790	10.500	10.580	9.949	2,707,217
2025-06-11	10.660	10.780	10.570	10.720	10.081	2,666,911
2025-06-10	10.530	10.700	10.490	10.510	9.883	530,403
2025-06-05	10.600	10.640	10.400	10.490	9.865	895,438
2025-06-04	10.540	10.700	10.450	10.550	9.921	558,904
2025-06-03	10.600	11.140	10.440	10.540	9.912	2,454,839
2025-06-02	10.600	10.640	10.430	10.500	9.874	260,680
2025-05-30	10.640	10.760	10.530	10.590	9.959	224,562
2025-05-29	10.510	10.650	10.510	10.580	9.949	347,080
2025-05-27	10.590	10.670	10.550	10.560	9.930	417,337
2025-05-26	10.700	10.700	10.570	10.610	9.977	280,725
2025-05-23	10.750	10.750	10.590	10.660	10.024	708,597
2025-05-22	10.570	10.890	10.570	10.670	10.034	876,470
2025-05-21	10.790	10.790	10.600	10.700	10.062	671,633
2025-05-20	10.750	10.750	10.610	10.700	10.062	1,004,620
2025-05-19	10.890	10.890	10.610	10.670	10.034	250,303
2025-05-16	10.900	10.900	10.650	10.710	10.071	865,163
2025-05-15	10.800	11.000	10.700	10.790	10.147	2,552,461
2025-05-14	10.800	10.890	10.610	10.700	10.062	840,644
2025-05-13	10.960	11.070	10.600	10.850	10.203	1,938,223
2025-05-12	11.060	11.060	10.750	10.960	10.307	2,829,380
2025-05-09	9.490	10.180	9.310	10.060	9.460	1,626,247

← NewerPage 6 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.