Arif Habib Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	38.000	38.490	37.700	38.000	28.558	94,500
2023-11-20	38.260	39.500	37.500	37.710	28.341	233,000
2023-11-17	41.400	41.590	38.000	38.770	29.137	1,782,500
2023-11-16	37.000	38.690	36.900	38.690	29.077	399,500
2023-11-15	35.510	36.750	34.500	35.990	27.048	482,000
2023-11-14	35.000	36.100	34.250	35.500	26.680	261,000
2023-11-13	35.500	36.500	35.000	35.040	26.334	151,500
2023-11-10	35.200	35.700	35.000	35.470	26.657	17,000
2023-11-08	34.740	35.190	34.400	35.040	26.334	18,000
2023-11-07	35.010	35.490	34.000	34.390	25.845	73,000
2023-11-06	33.710	35.450	33.650	34.840	26.184	141,000
2023-11-03	33.610	33.990	33.150	33.500	25.177	40,500
2023-11-02	33.410	33.650	33.050	33.250	24.989	47,500
2023-11-01	32.060	33.500	32.060	33.010	24.808	65,500
2023-10-31	30.790	32.790	30.790	32.050	24.087	171,000
2023-10-30	30.160	30.500	30.000	30.500	22.922	48,500
2023-10-27	31.000	31.350	30.000	30.160	22.666	97,500
2023-10-26	32.500	32.500	30.850	30.870	23.200	71,500
2023-10-25	32.000	34.240	32.000	32.370	24.327	295,000
2023-10-24	31.430	32.980	31.400	31.850	23.937	69,500
2023-10-23	31.200	32.200	31.200	31.950	24.012	48,000
2023-10-20	31.900	32.000	30.900	31.600	23.749	26,500
2023-10-19	32.000	32.000	30.000	30.950	23.260	68,000
2023-10-18	32.700	33.440	32.590	33.010	22.929	82,000
2023-10-17	31.700	32.700	31.700	32.020	22.242	65,500
2023-10-16	31.450	32.450	31.100	31.990	22.221	73,000
2023-10-13	30.100	31.000	30.000	30.930	21.485	46,500
2023-10-12	31.000	31.500	30.500	30.650	21.290	17,500
2023-10-11	31.150	31.150	30.510	30.720	21.339	14,000
2023-10-10	29.400	31.500	29.400	31.100	21.603	36,000
2023-10-09	30.000	30.000	29.800	29.810	20.707	5,500
2023-10-06	30.000	30.250	30.000	30.150	20.943	9,000
2023-10-05	30.000	30.300	29.700	30.300	21.047	16,500
2023-10-04	29.500	30.000	29.440	29.800	20.700	123,500
2023-10-03	29.100	29.100	29.100	29.100	20.214	2,500
2023-10-02	29.750	29.750	29.310	29.310	20.359	9,000
2023-09-28	29.900	30.000	29.200	29.760	20.672	56,500
2023-09-27	28.200	29.880	28.200	29.510	20.498	115,000
2023-09-26	29.400	30.750	29.400	30.490	21.179	47,000
2023-09-25	29.800	29.990	29.400	29.400	20.422	24,500
2023-09-22	28.700	29.000	28.700	28.710	19.943	18,500
2023-09-21	29.700	29.760	29.700	29.720	20.644	1,500
2023-09-20	29.180	29.750	29.000	29.750	20.665	7,000
2023-09-19	27.990	29.320	27.990	29.180	20.269	20,500
2023-09-18	28.460	28.470	27.270	27.270	18.942	2,500
2023-09-15	28.020	28.900	27.050	27.870	19.359	68,000
2023-09-14	28.480	28.990	28.260	28.990	20.137	2,000
2023-09-13	28.550	29.000	28.510	28.510	19.804	4,500
2023-09-12	28.700	29.000	28.560	28.670	19.915	7,500
2023-09-11	29.250	29.250	29.250	29.250	20.318	500
2023-09-08	29.500	29.500	29.000	29.300	20.352	32,000
2023-09-07	29.500	29.610	29.500	29.500	20.491	7,000
2023-09-06	29.490	29.500	29.250	29.430	20.443	4,500
2023-09-05	29.550	29.980	29.100	29.250	20.318	19,500
2023-09-04	30.500	30.500	29.700	29.900	20.769	2,000
2023-09-01	30.000	30.000	30.000	30.000	20.839	1,500
2023-08-31	31.300	31.300	30.000	30.000	20.839	26,500
2023-08-30	30.250	30.500	30.000	30.020	20.853	37,500
2023-08-29	30.530	30.700	30.120	30.390	21.110	9,000
2023-08-28	31.300	31.850	31.300	31.500	21.881	5,000

← NewerPage 13 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.