Arif Habib Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-24	38.750	39.300	38.500	39.300	27.299	25,000
2022-11-23	37.670	38.500	37.510	38.460	26.715	16,000
2022-11-22	38.000	38.500	38.000	38.450	26.708	3,500
2022-11-21	38.000	38.260	37.750	38.260	26.576	6,500
2022-11-18	38.650	38.650	38.010	38.010	26.403	5,500
2022-11-17	39.000	39.250	38.650	38.650	26.847	3,500
2022-11-16	39.700	39.800	39.200	39.510	27.445	16,500
2022-11-15	39.500	39.970	39.100	39.490	27.431	15,000
2022-11-14	39.190	39.790	38.300	39.780	27.632	11,500
2022-11-11	39.990	40.250	39.250	39.300	27.299	8,500
2022-11-10	37.400	39.680	37.400	39.490	27.431	59,500
2022-11-08	37.000	37.000	37.000	37.000	25.701	2,000
2022-11-07	36.510	37.000	36.510	36.600	25.423	3,000
2022-11-04	36.890	37.000	36.890	37.000	25.701	3,000
2022-11-03	36.010	36.500	36.010	36.400	25.284	7,500
2022-11-02	36.090	36.290	35.600	36.290	25.208	14,000
2022-11-01	35.650	35.990	35.500	35.600	24.729	17,000
2022-10-31	36.500	36.900	35.050	35.400	24.590	16,500
2022-10-28	37.400	37.400	36.700	36.700	25.493	4,000
2022-10-27	37.700	37.700	37.000	37.260	25.882	14,500
2022-10-26	38.110	39.000	37.200	38.510	26.750	100,000
2022-10-25	38.200	39.000	38.200	38.500	26.743	12,500
2022-10-24	38.360	38.360	37.770	38.000	26.396	12,000
2022-10-21	38.230	38.230	37.800	38.000	26.396	15,500
2022-10-20	38.770	38.770	38.500	38.500	26.743	1,500
2022-10-19	38.060	38.870	38.060	38.520	26.757	22,500
2022-10-18	38.000	38.490	38.000	38.200	26.535	17,000
2022-10-17	38.050	38.050	37.950	38.000	26.396	7,000
2022-10-14	38.120	38.500	38.020	38.080	26.451	22,500
2022-10-13	38.130	38.250	38.000	38.200	26.535	22,500
2022-10-12	38.500	38.750	38.010	38.470	26.722	30,000
2022-10-11	39.510	39.510	37.900	38.000	26.396	204,000
2022-10-10	40.500	40.500	39.600	39.650	27.542	77,000
2022-10-07	40.840	40.840	40.060	40.530	28.153	33,000
2022-10-06	42.000	42.000	40.000	40.970	28.459	138,000
2022-10-05	46.600	50.040	46.600	47.150	28.584	330,000
2022-10-04	46.600	46.790	46.160	46.550	28.220	40,000
2022-10-03	45.900	46.900	45.510	46.760	28.347	48,000
2022-09-30	46.200	46.790	45.900	46.000	27.887	29,500
2022-09-29	46.010	46.520	46.000	46.070	27.929	13,500
2022-09-28	46.200	46.740	46.000	46.210	28.014	20,000
2022-09-27	45.880	46.500	45.880	46.380	28.117	65,000
2022-09-26	45.990	46.170	45.010	46.110	27.953	35,500
2022-09-23	45.810	45.900	45.000	45.000	27.280	9,000
2022-09-22	45.250	45.400	44.170	45.000	27.280	37,000
2022-09-21	45.750	46.050	45.150	45.450	27.553	28,000
2022-09-20	45.510	45.890	45.250	45.720	27.717	22,500
2022-09-19	45.890	45.990	45.350	45.570	27.626	22,000
2022-09-16	45.500	46.100	45.100	45.170	27.383	17,000
2022-09-15	46.150	46.200	45.830	45.830	27.783	17,500
2022-09-14	46.000	46.150	45.550	45.830	27.783	37,500
2022-09-13	45.350	46.190	45.350	46.140	27.971	55,000
2022-09-12	45.100	45.410	45.100	45.190	27.395	23,500
2022-09-09	45.380	45.830	45.110	45.500	27.583	27,500
2022-09-08	45.100	45.340	45.000	45.000	27.280	27,500
2022-09-07	45.400	45.990	45.000	45.010	27.286	68,500
2022-09-06	46.000	46.000	44.000	45.090	27.335	41,000
2022-09-05	46.320	46.600	45.800	45.890	27.820	47,000
2022-09-02	46.500	46.700	46.010	46.230	28.026	111,000
2022-09-01	46.980	47.000	46.000	46.410	28.135	218,000

← NewerPage 17 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.