Arif Habib Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	39.500	40.250	39.500	39.720	24.079	17,000
2022-05-31	40.100	40.500	39.560	40.330	24.449	39,500
2022-05-30	40.010	40.600	40.000	40.570	24.595	23,000
2022-05-27	41.010	41.800	41.000	41.000	24.855	32,000
2022-05-26	40.500	40.890	40.010	40.490	24.546	9,500
2022-05-25	39.400	40.500	38.260	40.400	24.492	20,000
2022-05-24	39.300	39.400	38.500	38.600	23.400	35,000
2022-05-23	40.550	40.550	38.060	38.480	23.328	43,500
2022-05-20	40.800	40.890	40.800	40.890	24.789	1,500
2022-05-19	40.000	40.400	40.000	40.000	24.249	21,000
2022-05-18	40.850	40.850	40.000	40.150	24.340	23,500
2022-05-17	39.980	40.890	39.980	40.000	24.249	3,500
2022-05-16	37.520	38.610	37.520	38.600	23.400	2,500
2022-05-13	39.750	41.000	39.750	40.560	24.589	26,500
2022-05-12	40.100	41.000	38.000	38.940	23.607	184,500
2022-05-11	42.010	42.120	40.500	40.710	24.680	22,500
2022-05-10	42.000	42.500	42.000	42.500	25.765	16,000
2022-05-09	43.900	44.300	41.550	41.550	25.189	34,500
2022-05-06	45.000	45.000	44.220	44.300	26.856	23,000
2022-04-28	45.030	45.500	45.000	45.420	27.535	10,000
2022-04-27	45.510	46.500	45.270	45.620	27.656	58,500
2022-04-26	46.400	47.350	45.090	46.820	28.384	24,000
2022-04-25	47.000	48.000	46.750	46.770	28.353	54,000
2022-04-22	46.000	46.900	45.400	46.580	28.238	20,000
2022-04-21	46.020	46.160	46.000	46.040	27.911	9,000
2022-04-20	47.100	47.500	46.220	46.520	28.202	33,000
2022-04-19	47.000	47.500	46.760	47.360	28.711	29,500
2022-04-18	46.900	47.020	46.550	47.020	28.505	87,000
2022-04-15	46.960	47.000	46.550	46.910	28.438	31,000
2022-04-14	46.070	46.500	45.700	46.390	28.123	64,500
2022-04-13	47.000	47.000	46.000	46.060	27.923	50,000
2022-04-12	46.010	47.480	46.000	47.000	28.493	41,000
2022-04-11	45.890	47.470	44.270	46.910	28.438	93,500
2022-04-08	43.020	44.500	43.000	44.270	26.838	33,500
2022-04-07	44.210	44.750	43.500	43.510	26.377	29,000
2022-04-06	44.900	44.900	44.200	44.270	26.838	5,500
2022-04-05	43.600	44.440	43.600	44.050	26.704	110,000
2022-04-04	44.000	44.000	43.250	43.660	26.468	31,500
2022-04-01	44.890	45.490	44.250	45.080	27.329	42,000
2022-03-31	44.200	45.000	44.000	44.680	27.086	28,500
2022-03-30	44.750	44.960	43.830	44.080	26.723	42,000
2022-03-29	44.490	45.000	44.490	44.760	27.135	33,500
2022-03-28	44.900	45.000	43.910	44.000	26.674	164,500
2022-03-25	43.550	44.920	43.500	44.570	27.020	10,000
2022-03-24	44.040	44.050	43.800	43.940	26.638	26,500
2022-03-22	45.590	45.590	44.540	44.590	27.032	15,000
2022-03-21	45.250	45.250	44.550	44.980	27.268	2,500
2022-03-18	44.650	45.990	44.500	45.150	27.371	24,500
2022-03-17	47.140	47.140	45.990	46.320	28.081	15,500
2022-03-16	45.180	47.340	45.110	47.210	28.620	114,000
2022-03-15	43.610	44.450	43.610	44.040	26.698	4,500
2022-03-14	43.520	43.520	43.520	43.520	26.383	500
2022-03-11	44.500	45.990	44.000	45.360	27.499	17,500
2022-03-10	45.000	45.300	45.000	45.060	27.317	54,000
2022-03-09	44.930	44.930	43.600	44.040	26.698	27,500
2022-03-08	43.830	44.000	43.210	43.650	26.462	33,500
2022-03-07	44.500	44.500	43.000	43.010	26.074	21,500
2022-03-04	45.050	45.620	44.900	45.000	27.280	39,500
2022-03-03	44.900	45.500	44.900	45.080	27.329	35,000
2022-03-02	44.000	44.880	44.000	44.550	27.007	54,000

← NewerPage 19 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.