Arif Habib Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	57.990	57.990	55.250	56.130	42.184	63,000
2024-05-17	53.900	57.370	53.900	57.370	43.116	718,000
2024-05-16	53.050	53.500	53.000	53.370	40.110	41,500
2024-05-15	52.700	53.800	52.250	53.090	39.899	291,500
2024-05-14	53.600	53.600	52.000	53.000	39.832	130,000
2024-05-13	53.990	54.600	53.400	53.630	40.305	135,500
2024-05-10	53.990	54.200	53.350	53.500	40.207	84,500
2024-05-09	53.990	55.000	53.510	53.650	40.320	85,000
2024-05-08	54.600	54.600	53.000	53.420	40.147	62,000
2024-05-07	54.930	55.250	54.510	54.690	41.102	26,500
2024-05-06	54.500	55.250	54.260	54.890	41.252	73,000
2024-05-03	53.500	54.500	53.150	54.360	40.854	65,500
2024-05-02	51.520	53.890	51.510	53.400	40.132	179,500
2024-04-30	51.300	52.000	51.300	51.710	38.862	18,000
2024-04-29	51.000	52.900	50.800	52.000	39.080	104,000
2024-04-26	51.010	51.890	50.800	51.230	38.501	53,500
2024-04-25	48.010	52.000	48.010	51.250	38.516	165,500
2024-04-24	51.010	51.900	50.800	51.200	38.479	116,500
2024-04-23	51.010	51.490	50.900	51.120	38.419	164,500
2024-04-22	50.510	51.980	50.500	51.500	38.704	85,000
2024-04-19	51.000	51.250	51.000	51.140	38.434	68,000
2024-04-18	51.100	52.000	50.000	51.610	38.787	52,000
2024-04-17	51.500	52.200	51.000	51.000	38.328	90,500
2024-04-16	49.900	51.500	49.900	51.420	38.644	154,000
2024-04-15	46.600	49.900	46.600	49.550	37.239	173,500
2024-04-09	48.000	48.700	48.000	48.040	36.104	181,000
2024-04-08	47.580	48.000	47.580	48.000	36.074	10,500
2024-04-04	47.510	48.000	47.500	47.920	36.014	84,500
2024-04-03	47.100	48.490	47.100	47.980	36.059	35,000
2024-04-02	45.500	47.990	45.500	47.510	35.706	272,000
2024-04-01	44.220	45.900	44.000	45.500	34.195	52,500
2024-03-29	45.450	45.450	45.000	45.220	33.985	21,000
2024-03-28	44.980	45.250	44.980	45.100	33.894	18,000
2024-03-27	44.500	44.700	44.500	44.700	33.594	15,000
2024-03-26	44.500	44.500	44.100	44.500	33.443	76,000
2024-03-25	44.400	44.780	44.020	44.500	33.443	5,500
2024-03-22	44.470	44.470	44.300	44.300	33.293	7,000
2024-03-21	44.000	44.250	44.000	44.100	33.143	2,500
2024-03-20	44.980	45.750	43.750	44.060	33.113	202,000
2024-03-19	45.990	46.000	44.500	44.520	33.459	107,000
2024-03-18	46.000	46.000	45.000	45.000	33.819	82,500
2024-03-15	46.510	46.520	45.990	46.000	34.571	151,500
2024-03-14	46.800	47.000	46.750	46.750	35.134	87,500
2024-03-13	47.500	47.500	46.800	46.850	35.210	30,000
2024-03-12	48.000	48.000	47.250	47.480	35.683	56,500
2024-03-11	48.500	48.500	48.010	48.080	36.134	8,500
2024-03-08	48.020	48.450	47.050	47.500	35.698	65,000
2024-03-07	48.210	48.210	47.000	47.000	35.322	22,000
2024-03-06	48.590	48.600	48.000	48.010	36.081	66,000
2024-03-05	48.310	49.300	48.300	48.380	36.359	14,000
2024-03-04	49.750	49.750	48.160	49.390	37.119	6,000
2024-03-01	48.150	49.490	48.000	49.400	37.126	30,000
2024-02-29	48.500	48.500	48.000	48.000	36.074	221,500
2024-02-28	48.000	48.500	48.000	48.010	36.081	28,000
2024-02-27	48.000	48.010	48.000	48.010	36.081	24,500
2024-02-26	48.000	48.300	47.500	48.120	36.164	15,500
2024-02-23	47.650	48.000	47.120	48.000	36.074	17,000
2024-02-22	48.010	48.300	47.520	47.600	35.773	27,000
2024-02-21	48.100	48.900	48.100	48.570	36.502	11,000
2024-02-20	48.000	48.000	47.510	47.510	35.706	4,500

← NewerPage 11 of 21 · 1,238 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.