Arif Habib Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	47.000	48.500	47.000	48.260	36.269	107,000
2024-02-16	47.010	47.600	47.000	47.400	35.623	263,500
2024-02-15	46.500	47.250	46.500	46.970	35.300	117,000
2024-02-14	46.450	47.000	46.450	47.000	35.322	11,500
2024-02-13	44.800	46.000	44.600	46.000	34.571	18,000
2024-02-12	47.900	47.900	45.000	45.550	34.233	90,000
2024-02-09	46.700	47.400	46.700	47.400	35.623	22,000
2024-02-07	48.490	48.490	48.000	48.100	36.149	28,000
2024-02-06	47.000	48.250	46.980	48.000	36.074	129,000
2024-02-02	46.260	47.490	46.260	46.760	35.142	31,500
2024-02-01	46.250	46.510	46.250	46.500	34.947	9,500
2024-01-31	45.530	46.500	45.510	46.500	34.947	110,000
2024-01-30	48.000	48.000	45.710	45.860	34.466	25,500
2024-01-29	48.000	48.250	47.000	47.280	35.533	47,500
2024-01-26	46.000	48.000	46.000	47.580	35.758	120,000
2024-01-25	46.000	46.000	45.000	46.000	34.571	55,500
2024-01-24	45.200	46.250	44.990	46.010	34.578	161,500
2024-01-23	45.000	45.300	44.000	44.990	33.812	237,000
2024-01-22	43.880	45.740	43.500	44.900	33.744	377,500
2024-01-19	43.190	43.500	43.190	43.400	32.617	11,500
2024-01-18	42.560	42.560	42.000	42.180	31.700	34,000
2024-01-17	43.850	43.990	43.100	43.180	32.451	42,500
2024-01-16	43.300	43.900	43.000	43.210	32.474	84,500
2024-01-15	42.200	43.250	42.200	43.190	32.459	25,000
2024-01-12	42.980	43.970	42.000	42.870	32.218	206,000
2024-01-11	42.400	42.400	42.010	42.010	31.572	29,000
2024-01-10	42.400	42.400	42.300	42.370	31.843	2,500
2024-01-09	42.560	42.990	42.490	42.490	31.933	10,500
2024-01-08	43.000	43.050	43.000	43.000	32.316	4,000
2024-01-05	43.090	43.900	42.260	42.930	32.264	44,500
2024-01-04	43.600	43.600	42.500	42.890	32.234	53,000
2024-01-03	43.020	43.870	43.000	43.150	32.429	23,500
2024-01-02	43.500	44.600	42.650	43.500	32.692	104,500
2024-01-01	43.000	43.500	43.000	43.490	32.684	38,500
2023-12-29	43.190	43.900	42.610	42.660	32.061	18,500
2023-12-28	41.400	43.200	41.400	42.940	32.271	83,000
2023-12-27	39.250	41.470	39.250	41.300	31.039	61,000
2023-12-26	43.450	43.450	39.500	39.560	29.731	56,000
2023-12-22	42.600	42.600	42.000	42.430	31.888	28,500
2023-12-21	43.000	43.500	42.250	43.030	32.339	29,500
2023-12-20	43.020	44.500	41.120	42.900	32.241	313,000
2023-12-19	47.800	47.800	43.050	44.320	33.308	289,000
2023-12-18	44.250	46.350	44.000	46.350	34.834	302,500
2023-12-15	40.300	43.120	40.100	43.120	32.406	336,000
2023-12-14	39.990	40.250	39.020	40.110	30.144	148,500
2023-12-13	41.490	41.500	39.250	39.610	29.768	52,000
2023-12-12	40.250	42.000	40.110	41.130	30.911	241,000
2023-12-11	40.250	40.720	39.500	40.090	30.129	190,000
2023-12-08	38.450	40.210	38.200	40.060	30.107	306,500
2023-12-07	38.690	38.900	37.560	37.940	28.513	212,500
2023-12-06	38.450	38.500	38.000	38.370	28.837	167,000
2023-12-05	38.480	38.480	37.700	38.040	28.589	162,500
2023-12-04	38.360	39.750	37.500	37.680	28.318	232,500
2023-12-01	37.390	38.600	37.350	38.360	28.829	118,500
2023-11-30	36.850	37.340	36.510	37.000	27.807	50,500
2023-11-29	37.350	37.750	36.400	36.690	27.574	88,500
2023-11-28	37.380	37.500	36.750	37.190	27.950	74,000
2023-11-27	40.500	40.500	36.970	37.050	27.845	561,500
2023-11-24	40.500	40.850	39.600	39.970	30.039	130,500
2023-11-23	39.250	41.100	39.010	40.500	30.437	428,500

← NewerPage 12 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.