Arif Habib Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 66.500 | 70.000 | 66.500 | 69.910 | 5.916 | 2,082,330 |
| 2024-11-07 | 66.000 | 68.500 | 66.000 | 68.030 | 5.757 | 896,580 |
| 2024-11-06 | 66.110 | 69.000 | 66.110 | 68.130 | 5.765 | 468,350 |
| 2024-11-05 | 67.610 | 69.500 | 61.100 | 68.210 | 5.772 | 2,407,550 |
| 2024-11-04 | 69.800 | 69.990 | 67.000 | 67.790 | 5.737 | 2,926,430 |
| 2024-11-01 | 67.200 | 67.200 | 65.110 | 67.200 | 5.687 | 2,814,050 |
| 2024-10-31 | 62.950 | 62.950 | 59.100 | 61.090 | 5.170 | 343,450 |
| 2024-10-30 | 60.050 | 63.490 | 58.010 | 60.390 | 5.110 | 545,230 |
| 2024-10-29 | 60.020 | 64.000 | 59.050 | 62.800 | 5.314 | 1,083,370 |
| 2024-10-28 | 60.710 | 64.000 | 58.800 | 62.210 | 5.264 | 856,810 |
| 2024-10-25 | 64.010 | 65.980 | 62.000 | 62.050 | 5.251 | 445,300 |
| 2024-10-24 | 65.500 | 69.000 | 64.010 | 64.660 | 5.472 | 1,135,130 |
| 2024-10-23 | 61.800 | 65.500 | 60.820 | 65.410 | 5.535 | 1,649,260 |
| 2024-10-22 | 59.880 | 61.750 | 59.000 | 60.760 | 5.142 | 503,810 |
| 2024-10-21 | 58.000 | 58.990 | 56.500 | 58.840 | 4.979 | 34,995,640 |
| 2024-10-18 | 58.300 | 58.300 | 57.000 | 57.060 | 4.829 | 186,530 |
| 2024-10-17 | 59.990 | 59.990 | 55.160 | 58.260 | 4.930 | 187,070 |
| 2024-10-16 | 59.000 | 59.500 | 59.000 | 59.000 | 4.993 | 218,750 |
| 2024-10-15 | 60.400 | 60.400 | 59.000 | 59.000 | 4.993 | 127,090 |
| 2024-10-14 | 58.020 | 59.890 | 58.020 | 59.890 | 5.068 | 110,020 |
| 2024-10-11 | 62.350 | 62.350 | 57.990 | 58.460 | 4.947 | 166,190 |
| 2024-10-10 | 57.940 | 57.940 | 56.670 | 57.860 | 4.896 | 292,390 |
| 2024-10-09 | 57.810 | 58.990 | 57.000 | 57.100 | 4.832 | 324,850 |
| 2024-10-08 | 59.000 | 59.950 | 57.500 | 58.100 | 4.917 | 126,020 |
| 2024-10-07 | 56.330 | 59.000 | 56.330 | 58.060 | 4.913 | 120,770 |
| 2024-10-04 | 58.800 | 58.800 | 58.800 | 58.800 | 4.976 | 100,040 |
| 2024-10-03 | 58.750 | 59.600 | 58.600 | 58.800 | 4.976 | 129,160 |
| 2024-10-02 | 57.500 | 59.900 | 53.200 | 58.760 | 4.972 | 1,796,590 |
| 2024-10-01 | 57.000 | 58.800 | 56.750 | 58.320 | 4.935 | 1,277,080 |
| 2024-09-30 | 56.430 | 58.000 | 55.200 | 56.920 | 4.817 | 454,260 |
| 2024-09-27 | 56.900 | 56.990 | 55.400 | 56.460 | 4.778 | 106,070 |
| 2024-09-26 | 55.030 | 57.500 | 55.030 | 56.990 | 4.823 | 200,790 |
| 2024-09-25 | 56.250 | 57.600 | 56.250 | 56.520 | 4.783 | 109,000 |
| 2024-09-24 | 57.990 | 57.990 | 55.200 | 57.710 | 4.884 | 118,950 |
| 2024-09-23 | 57.100 | 58.000 | 54.000 | 57.900 | 4.900 | 460,070 |
| 2024-09-20 | 57.430 | 57.950 | 57.430 | 57.450 | 4.862 | 105,300 |
| 2024-09-19 | 57.010 | 59.500 | 57.010 | 57.430 | 4.860 | 245,540 |
| 2024-09-18 | 61.980 | 61.980 | 59.130 | 59.600 | 5.043 | 216,770 |
| 2024-09-16 | 57.060 | 59.880 | 57.060 | 57.650 | 4.878 | 124,420 |
| 2024-09-13 | 58.600 | 60.000 | 58.010 | 59.480 | 5.033 | 183,690 |
| 2024-09-12 | 56.330 | 59.250 | 56.330 | 58.330 | 4.936 | 130,330 |
| 2024-09-11 | 57.700 | 58.500 | 55.660 | 58.020 | 4.910 | 1,015,530 |
| 2024-09-10 | 55.980 | 58.360 | 54.990 | 56.220 | 4.757 | 407,620 |
| 2024-09-09 | 56.000 | 56.190 | 55.550 | 56.000 | 4.739 | 34,550 |
| 2024-09-06 | 56.000 | 57.990 | 55.900 | 56.040 | 4.742 | 153,610 |
| 2024-09-05 | 55.200 | 56.000 | 55.000 | 55.950 | 4.735 | 182,100 |
| 2024-09-04 | 54.990 | 55.400 | 53.500 | 55.170 | 4.669 | 333,170 |
| 2024-09-03 | 55.190 | 55.190 | 53.020 | 53.900 | 4.561 | 321,000 |
| 2024-09-02 | 55.560 | 56.000 | 54.000 | 54.040 | 4.573 | 2,301,340 |
| 2024-08-30 | 53.250 | 56.200 | 53.000 | 55.570 | 4.702 | 477,640 |
| 2024-08-29 | 52.200 | 53.230 | 52.200 | 53.000 | 4.485 | 418,200 |
| 2024-08-28 | 52.000 | 52.010 | 52.000 | 52.010 | 4.401 | 224,630 |
| 2024-08-27 | 51.990 | 52.940 | 51.000 | 52.000 | 4.400 | 261,110 |
| 2024-08-26 | 53.000 | 53.000 | 51.610 | 51.990 | 4.400 | 106,200 |
| 2024-08-23 | 51.250 | 53.480 | 51.250 | 53.000 | 4.485 | 219,980 |
| 2024-08-22 | 50.560 | 52.690 | 50.560 | 52.000 | 4.400 | 784,170 |
| 2024-08-21 | 51.890 | 52.350 | 51.110 | 52.000 | 4.400 | 301,400 |
| 2024-08-20 | 50.060 | 51.390 | 50.050 | 51.000 | 4.316 | 209,390 |
| 2024-08-19 | 51.790 | 51.790 | 50.100 | 50.540 | 4.277 | 141,920 |
| 2024-08-16 | 50.010 | 51.490 | 50.010 | 50.500 | 4.273 | 118,250 |
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.