Arif Habib Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	10.390	11.240	9.210	9.550	8.981	1,697,931
2025-05-07	9.940	10.690	9.940	10.220	9.611	1,998,911
2025-05-06	11.200	11.390	10.990	11.040	10.382	545,902
2025-05-05	11.390	11.450	10.950	11.160	10.495	1,038,645
2025-05-02	11.160	11.500	10.970	11.220	10.551	1,129,011
2025-04-30	11.590	11.620	10.910	11.000	10.344	1,225,206
2025-04-29	11.200	11.900	10.930	11.620	10.927	2,408,544
2025-04-28	11.200	11.370	10.510	11.150	10.485	1,204,104
2025-04-25	11.160	11.440	10.800	11.130	10.466	1,283,060
2025-04-24	11.200	11.490	11.000	11.290	10.617	1,530,850
2025-04-23	11.200	11.590	10.960	11.520	10.833	2,420,188
2025-04-22	11.650	11.680	11.100	11.170	10.504	2,009,481
2025-04-21	10.650	11.750	10.580	11.590	10.899	6,224,778
2025-04-18	10.820	10.960	10.570	10.680	10.043	1,036,947
2025-04-17	10.800	10.960	10.710	10.810	10.165	425,636
2025-04-16	10.850	11.050	10.680	10.720	10.081	1,299,646
2025-04-15	11.000	11.070	10.800	10.830	10.184	687,629
2025-04-14	11.000	11.150	10.930	10.970	10.316	606,738
2025-04-11	11.100	11.180	10.890	10.980	10.325	781,949
2025-04-10	11.250	11.390	11.100	11.160	10.495	1,242,096
2025-04-09	10.950	11.140	10.700	11.050	10.391	2,299,044
2025-04-08	10.560	11.200	10.510	11.110	10.448	2,975,175
2025-04-07	11.340	11.340	10.140	10.420	9.799	3,418,937
2025-04-04	11.380	11.380	10.980	11.270	10.598	6,280,304
2025-04-03	11.450	11.500	10.800	11.190	10.523	7,337,825
2025-03-27	11.400	12.070	10.980	11.580	10.890	20,574,930
2025-03-21	105.80	113.90	105.01	109.69	10.315	9,691,770
2025-03-20	102.97	104.90	101.99	104.21	9.800	9,523,230
2025-03-19	103.60	105.00	101.50	102.17	9.608	4,400,630
2025-03-18	101.98	104.50	101.50	102.55	9.644	4,534,170
2025-03-17	102.30	104.90	101.10	101.62	9.556	1,822,930
2025-03-14	102.90	104.00	101.02	102.40	9.629	1,176,380
2025-03-13	100.45	103.97	100.05	101.58	9.552	1,556,810
2025-03-12	103.00	104.97	100.00	100.45	9.446	1,725,800
2025-03-11	104.89	108.50	102.30	103.12	9.697	4,706,990
2025-03-10	90.980	100.73	90.980	100.59	9.459	5,047,280
2025-03-07	90.880	91.980	89.150	91.570	8.611	662,650
2025-03-06	88.210	90.900	88.100	89.680	8.433	305,960
2025-03-05	88.990	90.110	87.560	88.150	8.289	438,460
2025-03-04	88.900	89.490	87.500	87.960	8.272	630,150
2025-03-03	90.500	91.500	88.000	88.620	8.334	966,300
2025-02-28	91.980	91.980	89.150	90.650	8.525	563,460
2025-02-27	91.950	91.950	90.510	91.400	8.595	316,810
2025-02-26	90.050	92.500	90.050	91.160	8.572	1,197,410
2025-02-25	92.900	94.850	90.000	90.050	8.468	4,026,360
2025-02-24	92.500	93.000	91.000	92.060	8.657	1,071,590
2025-02-21	88.500	95.000	86.900	92.900	8.736	6,800,960
2025-02-20	89.960	93.800	86.000	88.150	8.289	10,583,900
2025-02-19	88.550	88.550	88.550	88.550	8.327	5,930,720
2025-02-18	75.000	80.500	75.000	80.500	7.570	13,381,350
2025-02-17	66.000	73.180	66.000	73.180	6.882	12,448,360
2025-02-14	66.850	66.850	66.100	66.530	6.256	152,890
2025-02-13	67.900	67.900	66.500	66.530	6.256	237,610
2025-02-12	67.900	67.900	66.500	66.790	6.281	81,000
2025-02-11	66.490	67.600	66.490	66.810	6.283	366,740
2025-02-10	65.800	67.000	63.000	66.360	6.240	454,410
2025-02-07	66.000	66.390	64.000	65.110	6.123	250,160
2025-02-06	66.990	67.780	64.710	65.830	6.191	24,539,880
2025-02-04	66.950	66.950	65.000	65.340	6.144	330,500
2025-02-03	67.360	67.500	66.000	66.400	6.244	333,000

← NewerPage 7 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.