Arif Habib Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	45.000	47.500	45.000	46.710	28.317	148,500
2022-08-30	45.170	46.000	44.010	44.910	27.226	88,000
2022-08-29	45.050	45.700	44.300	45.290	27.456	30,000
2022-08-26	47.000	47.000	45.520	45.660	27.680	8,000
2022-08-25	46.490	47.400	46.250	46.790	28.365	23,000
2022-08-24	45.700	46.290	45.190	45.780	27.753	36,500
2022-08-23	44.510	45.440	44.510	45.400	27.523	9,000
2022-08-22	45.000	46.000	44.500	45.640	27.668	8,500
2022-08-19	45.500	45.500	45.000	45.500	27.583	10,000
2022-08-18	46.480	46.480	45.610	45.820	27.777	10,000
2022-08-17	47.500	47.500	44.630	45.630	27.662	109,500
2022-08-16	48.000	48.800	48.000	48.240	29.244	48,000
2022-08-15	47.150	48.790	47.150	48.040	29.123	37,500
2022-08-12	45.560	46.890	45.560	46.630	28.268	19,500
2022-08-11	47.500	47.500	46.200	46.200	28.008	9,500
2022-08-10	46.490	47.590	46.490	47.350	28.705	50,000
2022-08-05	42.700	45.820	42.700	45.820	27.777	59,000
2022-08-04	42.500	42.950	42.200	42.630	25.844	9,500
2022-08-03	42.000	42.800	42.000	42.220	25.595	5,500
2022-08-02	42.000	42.000	42.000	42.000	25.462	1,000
2022-08-01	42.150	42.750	42.110	42.110	25.528	4,000
2022-07-29	42.000	42.500	42.000	42.000	25.462	23,500
2022-07-28	41.480	42.480	41.010	42.000	25.462	14,500
2022-07-27	41.000	41.400	41.000	41.010	24.861	66,500
2022-07-26	40.000	41.400	40.000	41.000	24.855	25,500
2022-07-25	39.000	40.000	39.000	39.840	24.152	16,500
2022-07-22	38.510	39.930	38.250	39.560	23.982	12,500
2022-07-21	41.100	41.100	39.000	39.320	23.837	42,000
2022-07-20	42.000	42.640	41.010	41.500	25.158	7,500
2022-07-19	43.200	43.200	42.010	42.140	25.546	25,000
2022-07-18	43.010	44.300	43.000	43.080	26.116	31,000
2022-07-15	44.010	45.000	44.000	44.680	27.086	17,500
2022-07-14	44.690	45.240	44.430	45.020	27.292	13,000
2022-07-13	44.050	44.550	43.800	44.430	26.935	9,000
2022-07-07	45.000	45.000	43.100	44.000	26.674	85,500
2022-07-06	42.850	45.000	42.600	44.450	26.947	16,500
2022-07-05	43.000	43.000	42.500	42.700	25.886	7,500
2022-07-04	43.050	44.000	43.050	43.500	26.371	9,500
2022-07-01	44.000	44.400	44.000	44.080	26.723	12,000
2022-06-30	43.990	45.890	43.750	44.390	26.910	178,500
2022-06-29	40.900	43.250	40.900	43.250	26.219	79,000
2022-06-28	40.500	40.690	40.190	40.240	24.395	5,500
2022-06-27	40.250	40.900	40.250	40.770	24.716	5,000
2022-06-24	41.500	41.500	39.800	39.950	24.219	28,000
2022-06-23	40.800	41.900	40.800	41.600	25.219	40,500
2022-06-22	41.000	41.000	40.720	40.980	24.843	34,000
2022-06-21	40.840	40.840	40.400	40.650	24.643	7,500
2022-06-20	40.320	40.500	40.160	40.400	24.492	14,500
2022-06-17	39.800	40.800	39.800	40.620	24.625	21,000
2022-06-16	40.000	40.100	40.000	40.070	24.292	22,000
2022-06-15	40.350	40.350	40.150	40.150	24.340	1,500
2022-06-14	40.000	40.000	39.250	39.900	24.189	5,500
2022-06-13	40.000	40.010	39.450	39.450	23.916	24,000
2022-06-10	40.150	40.150	40.150	40.150	24.340	1,000
2022-06-09	41.000	41.000	40.000	40.050	24.279	2,500
2022-06-08	40.190	40.200	39.850	39.850	24.158	11,000
2022-06-07	39.500	39.800	39.500	39.500	23.946	2,000
2022-06-06	39.800	39.800	38.800	39.800	24.128	4,500
2022-06-03	39.250	41.000	38.560	38.800	23.522	13,000
2022-06-02	39.510	39.900	39.500	39.500	23.946	11,000

← NewerPage 18 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.