Arif Habib Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 67.360 | 67.500 | 66.000 | 66.400 | 6.244 | 333,000 |
| 2025-01-31 | 66.900 | 67.900 | 66.000 | 67.360 | 6.334 | 318,890 |
| 2025-01-30 | 66.250 | 67.250 | 66.000 | 66.800 | 6.282 | 524,060 |
| 2025-01-29 | 67.000 | 67.750 | 66.000 | 66.090 | 6.215 | 291,870 |
| 2025-01-28 | 66.880 | 67.510 | 66.000 | 67.020 | 6.302 | 342,560 |
| 2025-01-27 | 68.800 | 68.800 | 66.600 | 67.510 | 6.348 | 332,670 |
| 2025-01-24 | 68.900 | 69.600 | 68.010 | 69.040 | 6.492 | 453,130 |
| 2025-01-23 | 68.500 | 68.650 | 67.000 | 68.470 | 6.439 | 280,020 |
| 2025-01-22 | 69.520 | 69.520 | 68.000 | 68.290 | 6.422 | 503,460 |
| 2025-01-21 | 70.510 | 71.880 | 69.010 | 69.940 | 6.577 | 571,800 |
| 2025-01-20 | 69.890 | 74.720 | 69.100 | 71.160 | 6.692 | 3,059,070 |
| 2025-01-17 | 67.110 | 69.800 | 67.100 | 69.480 | 6.534 | 2,019,840 |
| 2025-01-16 | 68.000 | 68.900 | 67.310 | 67.580 | 6.355 | 67,540 |
| 2025-01-15 | 67.080 | 68.900 | 67.080 | 68.000 | 6.395 | 1,978,750 |
| 2025-01-14 | 66.500 | 67.500 | 65.990 | 67.080 | 6.308 | 977,360 |
| 2025-01-13 | 64.700 | 65.960 | 64.700 | 65.150 | 6.127 | 453,300 |
| 2025-01-10 | 64.900 | 65.000 | 64.000 | 64.570 | 6.072 | 379,800 |
| 2025-01-09 | 66.000 | 66.840 | 64.000 | 65.000 | 6.112 | 4,162,060 |
| 2025-01-08 | 66.410 | 67.300 | 66.000 | 66.280 | 6.233 | 284,820 |
| 2025-01-07 | 67.940 | 67.940 | 66.000 | 66.390 | 6.243 | 782,290 |
| 2025-01-06 | 68.610 | 68.750 | 67.100 | 68.320 | 6.425 | 448,140 |
| 2025-01-03 | 69.490 | 69.490 | 68.010 | 68.500 | 6.442 | 586,210 |
| 2025-01-02 | 68.880 | 69.000 | 68.020 | 68.240 | 6.417 | 438,130 |
| 2025-01-01 | 68.700 | 69.950 | 68.000 | 68.780 | 6.468 | 2,838,590 |
| 2024-12-31 | 69.990 | 70.000 | 66.010 | 69.940 | 6.577 | 2,658,890 |
| 2024-12-30 | 68.500 | 70.500 | 68.500 | 69.980 | 6.581 | 3,684,500 |
| 2024-12-27 | 68.000 | 70.100 | 67.600 | 68.360 | 6.428 | 7,252,130 |
| 2024-12-26 | 68.000 | 68.890 | 67.500 | 67.840 | 6.380 | 290,460 |
| 2024-12-24 | 69.800 | 69.900 | 68.500 | 68.580 | 6.449 | 512,680 |
| 2024-12-23 | 69.000 | 69.450 | 68.000 | 69.190 | 6.506 | 643,510 |
| 2024-12-20 | 67.950 | 67.950 | 65.510 | 67.090 | 6.309 | 756,510 |
| 2024-12-19 | 67.980 | 68.980 | 66.400 | 66.690 | 6.271 | 596,750 |
| 2024-12-18 | 67.850 | 69.000 | 66.010 | 67.990 | 6.394 | 8,373,460 |
| 2024-12-17 | 68.000 | 69.000 | 66.010 | 66.470 | 6.251 | 1,176,390 |
| 2024-12-16 | 71.000 | 71.880 | 65.010 | 68.630 | 6.454 | 3,198,580 |
| 2024-12-13 | 69.120 | 71.510 | 69.050 | 70.300 | 6.611 | 4,561,230 |
| 2024-12-12 | 69.020 | 71.200 | 68.500 | 70.030 | 6.585 | 4,797,470 |
| 2024-12-11 | 69.750 | 69.750 | 67.840 | 68.130 | 6.407 | 769,090 |
| 2024-12-10 | 70.350 | 71.490 | 65.200 | 67.910 | 6.386 | 1,372,260 |
| 2024-12-09 | 69.260 | 72.930 | 69.250 | 70.350 | 6.616 | 1,687,510 |
| 2024-12-06 | 73.000 | 73.490 | 71.500 | 71.790 | 6.751 | 1,450,280 |
| 2024-12-05 | 74.000 | 75.000 | 71.700 | 73.440 | 6.906 | 13,081,720 |
| 2024-12-04 | 69.000 | 73.500 | 68.400 | 72.640 | 6.831 | 31,354,490 |
| 2024-12-03 | 70.900 | 70.900 | 68.700 | 68.970 | 6.486 | 1,762,420 |
| 2024-12-02 | 70.000 | 71.000 | 68.500 | 70.330 | 6.614 | 2,255,070 |
| 2024-11-29 | 69.100 | 70.490 | 69.000 | 69.050 | 6.493 | 2,755,830 |
| 2024-11-28 | 70.980 | 72.000 | 68.000 | 69.020 | 6.490 | 901,240 |
| 2024-11-27 | 64.000 | 70.250 | 64.000 | 70.250 | 6.606 | 9,030,410 |
| 2024-11-26 | 68.000 | 68.000 | 61.420 | 63.860 | 6.005 | 2,700,170 |
| 2024-11-25 | 64.000 | 68.700 | 64.000 | 68.240 | 6.417 | 2,468,330 |
| 2024-11-22 | 64.000 | 69.000 | 62.300 | 67.130 | 6.313 | 7,312,020 |
| 2024-11-21 | 58.110 | 64.500 | 58.000 | 63.430 | 5.965 | 8,208,570 |
| 2024-11-20 | 58.050 | 59.500 | 57.210 | 59.190 | 5.566 | 5,361,440 |
| 2024-11-19 | 55.000 | 59.500 | 53.770 | 59.070 | 5.555 | 8,280,240 |
| 2024-11-18 | 57.000 | 61.000 | 56.000 | 59.730 | 5.617 | 652,800 |
| 2024-11-15 | 59.300 | 59.300 | 54.020 | 57.270 | 5.386 | 361,190 |
| 2024-11-14 | 62.490 | 62.490 | 58.900 | 59.140 | 5.561 | 382,060 |
| 2024-11-13 | 60.120 | 60.490 | 59.250 | 59.950 | 5.638 | 436,570 |
| 2024-11-12 | 63.240 | 64.440 | 60.120 | 60.730 | 5.711 | 393,250 |
| 2024-11-11 | 68.000 | 68.000 | 62.000 | 62.400 | 5.868 | 866,840 |
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.