Arif Habib Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	58.050	60.250	58.050	59.940	45.047	39,332
2024-08-19	59.400	59.400	58.500	58.950	44.303	30,659
2024-08-16	59.950	59.950	58.520	58.950	44.303	18,119
2024-08-15	59.440	60.000	59.440	59.900	45.017	28,142
2024-08-13	59.000	59.750	58.500	59.590	44.784	15,549
2024-08-12	59.990	59.990	58.000	58.990	44.333	29,600
2024-08-09	58.950	61.000	58.250	59.080	44.401	131,689
2024-08-08	58.610	61.990	58.000	58.500	43.965	95,908
2024-08-07	57.650	58.990	57.650	58.570	44.018	30,495
2024-08-06	57.510	57.950	57.020	57.260	43.033	35,514
2024-08-05	58.490	58.990	57.000	57.510	43.221	5,440
2024-08-02	57.250	58.900	57.050	58.230	43.762	18,219
2024-08-01	57.990	57.990	57.000	57.000	42.838	29,068
2024-07-31	59.250	59.250	57.120	57.300	43.063	15,677
2024-07-30	58.110	59.000	57.750	59.000	44.341	16,805
2024-07-29	57.990	58.500	57.990	58.110	43.672	23,679
2024-07-26	57.990	58.400	57.110	57.310	43.071	9,530
2024-07-25	58.260	58.500	57.000	57.120	42.928	23,007
2024-07-24	58.500	58.990	58.000	58.380	43.875	18,324
2024-07-23	59.750	60.000	57.810	58.720	44.130	31,394
2024-07-22	60.000	60.230	58.810	58.890	44.258	25,937
2024-07-19	60.510	60.800	59.510	59.730	44.889	72,125
2024-07-18	61.490	61.740	61.000	61.160	45.964	23,042
2024-07-15	60.890	61.500	60.000	61.000	45.844	54,560
2024-07-12	61.000	61.000	59.700	60.650	45.581	26,612
2024-07-11	60.800	62.200	60.800	61.080	45.904	43,871
2024-07-10	60.900	62.300	60.060	60.800	45.694	2,357,018
2024-07-09	59.600	62.520	59.500	61.270	46.047	61,384
2024-07-08	61.000	61.840	59.020	60.060	45.137	21,010
2024-07-05	60.060	61.900	59.500	60.070	45.145	62,118
2024-07-04	62.000	62.240	60.000	60.300	45.318	52,394
2024-07-03	60.000	62.200	60.000	62.160	46.716	47,312
2024-07-02	58.320	60.990	58.320	60.290	45.310	30,214
2024-07-01	59.000	60.250	59.000	59.720	44.882	60,171
2024-06-28	57.580	59.450	57.580	59.010	44.348	98,648
2024-06-27	58.200	58.950	57.000	57.840	43.469	31,987
2024-06-26	55.610	59.000	55.610	58.130	43.687	99,074
2024-06-25	55.520	56.980	55.520	55.870	41.988	23,700
2024-06-24	55.650	56.990	55.510	56.580	42.522	96,383
2024-06-21	56.900	56.900	55.630	55.980	42.071	36,042
2024-06-20	55.520	57.700	55.520	56.660	42.582	56,949
2024-06-14	55.850	56.900	55.110	56.040	42.116	62,868
2024-06-13	55.880	56.110	54.700	55.020	41.350	81,475
2024-06-12	54.900	55.490	54.500	54.990	41.327	37,988
2024-06-11	54.850	55.010	54.800	54.800	41.184	3,659
2024-06-10	55.890	55.890	54.760	55.220	41.500	4,236
2024-06-07	55.450	56.750	55.000	55.880	41.996	12,079
2024-06-06	55.550	55.700	55.500	55.510	41.718	18,129
2024-06-05	56.010	56.490	55.700	56.030	42.109	32,920
2024-06-04	56.350	56.880	56.300	56.500	42.462	23,514
2024-06-03	56.870	57.500	56.410	56.470	42.439	23,029
2024-05-31	56.310	57.450	56.300	56.400	42.387	8,301
2024-05-30	56.830	56.900	56.150	56.750	42.650	27,805
2024-05-29	55.260	56.440	55.260	56.010	42.094	44,224
2024-05-27	56.550	56.990	56.110	56.990	42.830	11,810
2024-05-24	56.480	57.250	56.000	56.950	42.800	42,000
2024-05-23	54.600	57.000	54.600	56.410	42.394	1,386,000
2024-05-22	54.530	55.000	54.250	54.450	40.921	32,500
2024-05-21	56.010	56.740	54.650	54.810	41.192	54,000
2024-05-20	57.990	57.990	55.250	56.130	42.184	63,000

← NewerPage 10 of 21 · 1,234 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.