Arif Habib Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	27.500	27.500	27.400	27.500	19.102	2,000
2023-05-23	27.610	27.610	27.500	27.500	19.102	18,500
2023-05-22	28.970	29.490	27.600	27.600	19.172	72,500
2023-05-19	28.000	28.400	28.000	28.220	19.602	7,500
2023-05-18	28.000	28.240	27.500	27.600	19.172	70,000
2023-05-17	28.380	28.390	28.000	28.000	19.449	27,500
2023-05-16	28.990	29.000	28.300	28.450	19.762	54,000
2023-05-15	28.500	28.700	28.500	28.500	19.797	83,500
2023-05-12	28.700	29.390	28.500	28.620	19.880	18,500
2023-05-11	28.490	28.730	28.410	28.700	19.936	55,500
2023-05-10	30.010	30.010	28.240	28.400	19.727	139,500
2023-05-09	31.520	31.520	30.500	30.520	21.200	31,000
2023-05-08	32.050	32.500	32.000	32.250	22.402	40,000
2023-05-05	33.000	33.000	32.490	32.500	22.575	23,500
2023-05-04	33.000	33.010	32.850	32.970	22.902	39,000
2023-05-03	34.080	34.080	33.150	33.370	23.180	86,000
2023-05-02	34.160	34.340	34.000	34.140	23.714	21,500
2023-04-28	35.290	35.660	34.000	34.710	24.110	153,000
2023-04-27	34.350	35.990	34.350	35.300	24.520	36,500
2023-04-26	34.200	35.480	33.510	34.950	24.277	29,500
2023-04-20	33.750	35.000	33.700	34.190	23.749	48,000
2023-04-19	33.500	34.970	33.500	34.970	24.291	32,500
2023-04-17	32.750	34.450	32.270	33.910	23.555	19,000
2023-04-13	31.990	33.980	31.800	33.340	23.159	53,000
2023-04-12	32.020	32.740	32.020	32.130	22.318	3,500
2023-04-10	31.900	32.440	31.900	32.160	22.339	10,000
2023-04-07	32.020	32.020	31.900	31.980	22.214	21,000
2023-04-06	32.310	32.500	32.100	32.220	22.381	49,500
2023-04-05	32.600	32.600	32.250	32.490	22.568	5,500
2023-04-04	32.250	33.330	31.110	32.850	22.818	13,500
2023-04-03	32.500	32.500	32.250	32.500	22.575	6,000
2023-03-31	32.610	32.610	32.500	32.500	22.575	10,500
2023-03-30	33.200	33.200	32.510	32.890	22.846	11,500
2023-03-29	33.300	33.500	33.020	33.150	23.027	13,000
2023-03-27	33.500	34.460	33.500	34.340	23.853	10,500
2023-03-24	34.010	35.190	33.500	34.130	23.707	13,500
2023-03-22	34.990	35.000	34.000	34.090	23.680	29,500
2023-03-21	35.010	35.450	34.990	35.000	24.312	13,500
2023-03-20	35.190	35.700	34.500	35.570	24.708	130,000
2023-03-17	35.100	36.450	34.920	35.850	24.902	71,000
2023-03-16	35.740	36.000	35.100	35.390	24.583	53,000
2023-03-15	34.070	37.240	34.000	35.730	24.819	147,500
2023-03-14	34.020	35.000	33.810	34.650	24.069	39,500
2023-03-13	34.700	35.350	33.800	34.530	23.985	28,000
2023-03-10	33.500	35.490	33.500	34.200	23.756	27,500
2023-03-09	33.010	33.500	32.700	33.490	23.263	59,000
2023-03-08	33.500	33.500	33.110	33.230	23.082	47,500
2023-03-07	33.520	34.890	33.490	33.490	23.263	27,500
2023-03-06	34.000	34.500	33.100	34.110	23.694	32,000
2023-03-03	34.000	34.490	34.000	34.270	23.805	16,000
2023-03-02	34.200	35.000	33.600	34.230	23.777	76,000
2023-03-01	33.510	34.690	33.000	34.200	23.756	22,000
2023-02-28	34.700	34.800	33.550	34.050	23.652	20,500
2023-02-27	33.330	35.900	33.330	35.670	24.777	38,000
2023-02-24	35.000	35.000	34.020	34.850	24.208	8,500
2023-02-23	34.610	34.610	34.600	34.600	24.034	3,500
2023-02-22	34.650	35.440	34.650	35.130	24.402	18,000
2023-02-21	35.720	35.720	34.990	35.000	24.312	36,500
2023-02-20	35.990	36.000	35.040	35.500	24.659	16,000
2023-02-17	36.300	36.930	35.800	36.120	25.090	35,000

← NewerPage 15 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.