Arif Habib Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	36.300	36.930	35.800	36.120	25.090	35,000
2023-02-15	37.000	37.000	36.400	36.880	25.618	12,000
2023-02-14	36.540	37.750	36.540	37.400	25.979	13,000
2023-02-13	36.150	37.990	36.110	37.260	25.882	63,500
2023-02-10	36.150	36.900	36.150	36.670	25.472	16,000
2023-02-09	37.800	38.200	37.200	37.350	25.944	20,500
2023-02-08	37.770	38.150	37.200	37.680	26.173	72,500
2023-02-07	36.690	38.000	35.990	37.400	25.979	199,000
2023-02-06	36.010	36.740	35.400	36.150	25.111	86,500
2023-02-03	35.800	36.400	35.800	36.020	25.020	4,000
2023-02-02	36.450	36.960	36.300	36.300	25.215	11,000
2023-02-01	37.310	38.290	36.250	36.780	25.548	133,500
2023-01-31	39.470	39.840	38.500	38.590	26.805	33,500
2023-01-30	39.700	39.900	38.710	38.800	26.951	28,500
2023-01-27	40.000	40.950	38.750	40.300	27.993	57,000
2023-01-26	40.680	40.680	39.500	39.960	27.757	61,500
2023-01-25	40.050	40.750	39.660	40.420	28.077	55,500
2023-01-24	39.000	41.000	38.520	40.170	27.903	63,500
2023-01-23	38.160	39.340	38.070	39.340	27.326	11,000
2023-01-20	40.500	40.500	38.500	38.830	26.972	21,500
2023-01-19	38.650	40.980	38.650	40.110	27.861	25,000
2023-01-18	38.800	40.000	38.000	39.670	27.556	29,500
2023-01-17	40.010	40.250	38.000	38.740	26.910	37,500
2023-01-16	42.290	42.290	39.510	40.890	28.403	26,500
2023-01-13	40.020	42.490	39.650	41.070	28.528	35,000
2023-01-12	41.000	41.990	40.260	40.640	28.229	35,500
2023-01-11	40.890	41.490	39.510	40.690	28.264	21,500
2023-01-10	40.750	40.970	39.000	40.650	28.236	22,500
2023-01-09	40.000	41.000	39.020	40.610	28.209	39,500
2023-01-06	39.470	41.280	38.990	40.810	28.348	89,500
2023-01-05	39.000	39.000	38.500	38.500	26.743	1,500
2023-01-04	38.250	39.680	38.250	39.340	27.326	7,000
2023-01-03	39.390	39.390	39.000	39.000	27.090	2,000
2023-01-02	38.950	39.500	38.950	39.150	27.194	43,500
2022-12-30	37.520	39.500	37.520	38.870	27.000	44,500
2022-12-29	37.510	38.390	37.500	38.390	26.667	10,500
2022-12-28	37.500	38.500	37.250	38.210	26.542	82,000
2022-12-27	37.000	37.700	36.800	37.500	26.048	13,000
2022-12-26	37.650	37.650	37.100	37.130	25.791	3,500
2022-12-23	36.070	37.700	36.070	37.260	25.882	6,000
2022-12-22	36.000	37.500	36.000	37.500	26.048	29,000
2022-12-21	36.050	36.450	35.070	36.310	25.222	12,500
2022-12-20	37.300	37.300	35.900	36.010	25.013	49,000
2022-12-19	36.510	38.000	36.510	37.900	26.326	53,500
2022-12-16	36.800	36.960	36.800	36.800	25.562	3,000
2022-12-15	38.100	38.100	36.900	36.960	25.673	63,000
2022-12-14	37.500	39.000	37.020	38.040	26.423	29,500
2022-12-13	38.550	38.550	37.790	38.000	26.396	7,500
2022-12-12	38.500	39.890	37.500	39.140	27.187	21,500
2022-12-09	38.250	39.990	37.700	39.220	27.243	33,000
2022-12-08	38.050	38.450	37.980	38.450	26.708	8,500
2022-12-07	38.500	39.000	35.890	37.870	26.305	26,500
2022-12-06	38.000	38.380	37.600	38.370	26.653	8,000
2022-12-05	39.000	39.230	37.200	38.370	26.653	53,500
2022-12-02	39.100	40.490	38.800	39.730	27.597	35,000
2022-12-01	39.000	39.750	39.000	39.750	27.611	3,500
2022-11-30	39.700	39.700	38.500	39.650	27.542	15,500
2022-11-29	38.520	39.390	38.000	39.360	27.340	15,000
2022-11-28	38.500	39.890	38.000	38.800	26.951	17,500
2022-11-25	38.900	39.990	38.900	39.800	27.646	9,500

← NewerPage 16 of 21 · 1,235 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.