Arif Habib Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	31.390	31.890	31.390	31.750	22.054	9,500
2023-08-23	31.210	31.500	31.000	31.390	21.804	21,000
2023-08-22	32.000	32.000	31.500	31.500	21.881	5,000
2023-08-21	31.700	31.890	31.120	31.500	21.881	26,500
2023-08-18	32.000	32.500	32.000	32.500	22.575	2,500
2023-08-17	32.200	32.500	32.000	32.500	22.575	8,000
2023-08-16	32.130	32.300	31.830	32.020	22.242	20,000
2023-08-15	32.300	32.400	32.100	32.170	22.346	11,000
2023-08-11	31.590	32.000	31.110	32.000	22.228	13,500
2023-08-10	32.000	32.000	31.510	31.590	21.943	22,000
2023-08-09	32.010	32.150	31.510	31.990	22.221	25,000
2023-08-08	32.780	33.490	32.020	32.110	22.304	11,500
2023-08-07	33.030	33.390	32.520	33.200	23.061	17,000
2023-08-04	33.070	33.500	33.070	33.110	22.999	6,500
2023-08-03	33.300	34.000	33.000	33.500	23.270	56,000
2023-08-02	33.600	34.390	33.360	33.390	23.193	62,500
2023-08-01	33.700	34.450	33.510	33.990	23.610	79,500
2023-07-31	32.920	34.390	32.700	33.800	23.478	104,000
2023-07-27	32.190	33.500	32.000	32.060	22.270	78,000
2023-07-26	31.900	31.990	31.720	31.990	22.221	5,000
2023-07-25	31.500	31.700	31.300	31.700	22.020	27,500
2023-07-24	31.500	32.220	31.320	31.550	21.915	28,000
2023-07-21	32.470	32.470	31.620	31.970	22.207	14,500
2023-07-20	31.440	31.950	31.440	31.870	22.138	20,000
2023-07-19	31.000	31.990	31.000	31.400	21.811	15,500
2023-07-18	31.300	31.400	31.160	31.170	21.651	3,000
2023-07-17	31.890	31.890	31.310	31.330	21.763	10,000
2023-07-14	31.350	31.650	31.200	31.200	21.672	7,500
2023-07-13	32.700	32.700	31.710	31.980	22.214	19,500
2023-07-12	32.420	32.790	29.610	32.310	22.443	69,500
2023-07-11	31.000	32.420	31.000	32.000	22.228	57,500
2023-07-10	32.000	32.390	30.050	31.500	21.881	20,000
2023-07-07	32.200	32.200	31.000	31.520	21.894	50,500
2023-07-06	30.390	32.070	29.990	31.760	22.061	139,500
2023-07-05	28.390	29.830	28.000	29.830	20.721	146,000
2023-07-04	27.230	28.470	27.230	27.750	19.276	10,000
2023-07-03	28.680	28.680	28.110	28.680	19.922	44,500
2023-06-27	25.450	26.990	25.450	26.680	18.533	12,500
2023-06-26	24.000	25.240	24.000	25.170	17.484	8,500
2023-06-23	24.000	24.000	23.500	23.520	16.338	6,000
2023-06-22	23.800	23.900	23.560	23.800	16.532	8,500
2023-06-21	25.250	25.250	23.500	23.790	16.525	50,500
2023-06-20	26.020	26.020	25.100	25.160	17.477	52,000
2023-06-19	27.070	27.100	26.250	26.310	18.276	11,500
2023-06-16	27.060	27.490	27.050	27.120	18.838	19,500
2023-06-15	27.500	27.720	27.200	27.720	19.255	10,000
2023-06-14	27.700	27.700	27.700	27.700	19.241	2,000
2023-06-13	28.000	28.000	27.540	27.540	19.130	73,000
2023-06-12	28.970	28.970	27.610	27.770	19.290	14,000
2023-06-09	28.880	28.890	28.050	28.050	19.484	2,500
2023-06-08	28.900	28.900	28.010	28.110	19.526	15,000
2023-06-07	28.290	29.000	28.290	29.000	20.144	7,500
2023-06-06	28.420	28.700	28.310	28.690	19.929	9,000
2023-06-05	28.000	28.480	28.000	28.390	19.720	23,000
2023-06-02	28.000	28.000	28.000	28.000	19.449	500
2023-05-31	27.260	27.890	27.250	27.790	19.304	8,000
2023-05-30	27.500	27.500	27.300	27.500	19.102	6,500
2023-05-29	27.890	27.900	27.700	27.700	19.241	54,500
2023-05-26	27.250	27.270	27.000	27.080	18.810	17,500
2023-05-25	27.500	27.990	27.500	27.990	19.442	6,000

← NewerPage 14 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.