Arif Habib Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 111.75 | 111.75 | 110.01 | 111.07 | 111.07 | 3,682 |
| 2026-10-15 | 110.98 | 111.24 | 110.00 | 110.49 | 110.49 | 28,481 |
| 2026-10-14 | 110.00 | 110.98 | 107.30 | 110.19 | 110.19 | 38,000 |
| 2026-10-13 | 112.60 | 112.60 | 109.75 | 110.25 | 110.25 | 73,766 |
| 2026-10-12 | 112.00 | 112.75 | 111.11 | 112.45 | 112.45 | 16,591 |
| 2026-10-09 | 113.98 | 115.00 | 112.25 | 113.71 | 113.71 | 74,607 |
| 2026-10-08 | 114.50 | 114.50 | 111.50 | 113.00 | 113.00 | 85,257 |
| 2026-10-07 | 110.01 | 112.78 | 110.01 | 111.50 | 111.50 | 17,262 |
| 2026-10-06 | 111.00 | 115.48 | 110.00 | 111.79 | 111.79 | 86,630 |
| 2026-10-05 | 110.00 | 113.00 | 109.25 | 110.90 | 110.90 | 65,119 |
| 2026-10-02 | 112.29 | 115.00 | 110.50 | 112.90 | 112.90 | 215,540 |
| 2026-10-01 | 118.00 | 118.99 | 111.40 | 112.29 | 112.29 | 128,697 |
| 2026-09-30 | 106.00 | 118.24 | 106.00 | 116.25 | 116.25 | 358,811 |
| 2026-09-29 | 107.00 | 108.99 | 106.00 | 107.49 | 107.49 | 84,063 |
| 2026-09-28 | 108.41 | 109.70 | 103.50 | 107.03 | 107.03 | 450,691 |
| 2026-09-25 | 111.00 | 111.45 | 108.00 | 108.33 | 108.33 | 37,987 |
| 2026-09-24 | 113.00 | 113.00 | 110.00 | 110.54 | 110.54 | 50,146 |
| 2026-09-23 | 113.80 | 114.09 | 112.50 | 112.78 | 112.78 | 113,435 |
| 2026-09-22 | 115.00 | 117.00 | 112.20 | 113.56 | 113.56 | 97,747 |
| 2026-09-21 | 114.00 | 119.96 | 112.00 | 114.96 | 114.96 | 445,698 |
| 2026-09-18 | 120.00 | 120.00 | 111.10 | 115.12 | 115.12 | 381,290 |
| 2026-09-17 | 132.25 | 132.31 | 130.30 | 131.06 | 118.56 | 234,107 |
| 2026-09-16 | 132.00 | 132.70 | 130.00 | 130.41 | 117.97 | 164,540 |
| 2026-09-15 | 131.80 | 131.80 | 130.30 | 131.54 | 118.99 | 88,828 |
| 2026-09-14 | 131.00 | 131.90 | 125.25 | 130.50 | 118.05 | 62,837 |
| 2026-09-11 | 128.21 | 133.00 | 121.10 | 130.78 | 118.31 | 107,594 |
| 2026-09-10 | 134.00 | 134.50 | 127.51 | 128.21 | 115.98 | 100,404 |
| 2026-09-09 | 134.99 | 135.05 | 133.00 | 133.46 | 120.73 | 65,861 |
| 2026-09-08 | 135.75 | 136.89 | 130.51 | 133.75 | 120.99 | 111,403 |
| 2026-09-07 | 135.89 | 137.50 | 135.00 | 135.45 | 122.53 | 101,327 |
| 2026-09-04 | 135.85 | 136.00 | 134.90 | 135.00 | 122.12 | 75,873 |
| 2026-09-03 | 134.00 | 135.99 | 134.00 | 135.79 | 122.84 | 40,890 |
| 2026-09-02 | 135.00 | 135.42 | 133.00 | 134.84 | 121.98 | 31,604 |
| 2026-09-01 | 135.52 | 136.50 | 134.49 | 134.61 | 121.77 | 61,290 |
| 2026-08-31 | 135.80 | 135.80 | 134.00 | 135.22 | 122.32 | 50,719 |
| 2026-08-28 | 133.53 | 135.89 | 133.53 | 134.85 | 121.99 | 52,199 |
| 2026-08-27 | 133.07 | 135.50 | 133.07 | 133.90 | 121.13 | 115,050 |
| 2026-08-25 | 137.99 | 138.00 | 134.00 | 134.39 | 121.57 | 226,030 |
| 2026-08-24 | 136.20 | 139.99 | 134.16 | 135.41 | 122.50 | 744,096 |
| 2026-08-21 | 129.99 | 135.40 | 128.11 | 133.95 | 121.17 | 270,992 |
| 2026-08-20 | 131.99 | 133.65 | 128.00 | 129.78 | 117.40 | 320,973 |
| 2026-08-19 | 127.11 | 135.49 | 125.10 | 131.04 | 118.54 | 260,418 |
| 2026-08-18 | 127.90 | 131.50 | 126.65 | 129.69 | 117.32 | 188,909 |
| 2026-08-17 | 124.99 | 128.90 | 124.99 | 127.93 | 115.73 | 130,001 |
| 2026-08-13 | 124.00 | 124.92 | 123.61 | 123.99 | 112.16 | 38,883 |
| 2026-08-12 | 124.69 | 125.19 | 123.50 | 123.90 | 112.08 | 24,935 |
| 2026-08-11 | 125.00 | 126.80 | 124.06 | 124.52 | 112.64 | 35,134 |
| 2026-08-10 | 125.00 | 126.98 | 124.53 | 125.00 | 113.08 | 57,348 |
| 2026-08-07 | 124.82 | 127.00 | 123.10 | 124.72 | 112.82 | 54,151 |
| 2026-08-06 | 124.00 | 125.00 | 124.00 | 124.83 | 112.92 | 39,250 |
| 2026-08-05 | 124.95 | 125.00 | 124.00 | 124.41 | 112.54 | 18,554 |
| 2026-08-04 | 124.99 | 124.99 | 123.28 | 124.00 | 112.17 | 28,343 |
| 2026-08-03 | 125.75 | 126.50 | 124.00 | 124.02 | 112.19 | 81,016 |
| 2026-07-31 | 124.99 | 125.74 | 124.05 | 124.73 | 112.83 | 36,749 |
| 2026-07-30 | 125.20 | 125.20 | 123.01 | 124.67 | 112.78 | 13,474 |
| 2026-07-29 | 125.00 | 125.98 | 123.68 | 124.23 | 112.38 | 57,181 |
| 2026-07-28 | 126.90 | 126.90 | 124.50 | 125.14 | 113.20 | 82,712 |
| 2026-07-27 | 127.90 | 127.90 | 124.71 | 125.16 | 113.22 | 95,719 |
| 2026-07-24 | 123.40 | 125.25 | 121.50 | 124.54 | 112.66 | 54,208 |
| 2026-07-23 | 126.90 | 126.90 | 123.40 | 124.14 | 112.30 | 30,760 |
Page 1 of 5 · 248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-18 | 12.5000 PKR |
| 2025-10-13 | 10.0000 PKR |
| 2024-11-19 | 5.0000 PKR |
| 2023-10-19 | 2.5000 PKR |
| 2022-10-06 | 6.0000 PKR |
| 2021-09-16 | 10.0001 PKR |
| 2020-09-10 | 2.5003 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.