Arif Habib Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	127.95	127.95	124.51	126.04	114.02	61,033
2026-07-21	129.50	129.50	122.00	126.26	114.22	153,002
2026-07-20	122.00	129.99	121.15	126.03	114.01	173,907
2026-07-17	123.20	126.40	123.20	124.29	112.44	71,028
2026-07-16	121.49	126.80	121.49	124.17	112.33	121,312
2026-07-15	117.00	127.99	117.00	122.40	110.73	475,461
2026-07-14	119.99	122.40	116.50	117.66	106.44	179,601
2026-07-13	120.00	124.49	115.06	120.86	109.33	227,829
2026-07-10	117.97	121.00	117.00	120.11	108.65	59,299
2026-07-09	114.06	117.45	114.06	116.88	105.73	21,017
2026-07-08	119.51	119.51	110.11	116.04	104.97	176,024
2026-07-07	120.30	123.27	120.01	120.11	108.65	121,738
2026-07-06	116.99	121.00	113.51	120.27	108.80	152,464
2026-07-03	114.75	116.80	114.12	116.54	105.42	77,624
2026-07-02	114.90	116.00	108.12	114.13	103.24	42,665
2026-07-01	114.00	115.45	113.90	115.04	104.07	33,350
2026-06-30	112.99	113.85	112.73	113.54	102.71	19,962
2026-06-29	114.00	114.25	112.52	112.87	102.10	47,703
2026-06-24	115.95	115.95	113.31	114.01	103.14	30,004
2026-06-23	114.00	114.75	113.65	114.13	103.24	18,987
2026-06-22	113.99	114.75	113.50	113.64	102.80	12,820
2026-06-19	114.99	115.50	112.01	113.99	103.12	47,011
2026-06-18	114.98	117.00	113.75	115.73	104.69	44,311
2026-06-17	115.77	115.77	112.01	113.97	103.10	47,219
2026-06-16	110.52	116.00	110.52	115.77	104.73	112,497
2026-06-15	112.10	117.90	110.00	112.16	101.46	79,103
2026-06-12	110.50	113.05	110.50	111.88	101.21	87,255
2026-06-11	110.98	111.00	110.01	110.28	99.762	12,373
2026-06-10	112.50	112.50	110.12	111.11	100.51	28,931
2026-06-09	109.30	114.00	108.02	112.56	101.82	197,336
2026-06-08	108.50	108.99	108.01	108.74	98.369	10,981
2026-06-05	110.00	110.00	108.12	108.92	98.532	5,682
2026-06-04	107.03	110.00	107.03	109.03	98.631	32,190
2026-06-03	107.36	108.31	107.00	108.00	97.699	17,340
2026-06-02	108.00	109.00	107.01	107.36	97.120	9,257
2026-06-01	107.01	109.50	105.50	108.50	98.152	88,810
2026-05-29	106.43	108.50	100.01	107.45	97.202	19,823
2026-05-25	105.89	107.75	105.05	106.43	96.279	23,114
2026-05-22	106.90	107.00	104.50	104.81	94.814	35,375
2026-05-21	106.97	107.70	106.00	106.19	96.062	54,938
2026-05-20	107.41	107.41	105.02	106.00	95.890	14,054
2026-05-19	107.00	108.00	101.00	105.09	95.067	36,259
2026-05-18	105.97	112.90	104.11	106.04	95.926	150,678
2026-05-15	105.11	107.27	105.05	105.67	95.592	5,739
2026-05-14	106.00	107.45	105.50	106.32	96.180	16,680
2026-05-13	108.00	109.95	106.51	106.72	96.542	105,050
2026-05-12	104.00	107.00	104.00	106.03	95.917	88,338
2026-05-11	104.20	105.95	102.51	104.05	94.126	21,288
2026-05-08	106.99	106.99	104.51	105.30	95.257	32,626
2026-05-07	107.00	107.00	105.00	105.59	95.519	25,897
2026-05-06	106.49	108.00	103.51	106.62	96.451	61,261
2026-05-05	104.11	106.50	103.50	105.07	95.049	41,982
2026-05-04	104.85	108.40	103.00	105.31	95.266	191,098
2026-04-30	100.00	102.00	96.000	100.74	91.132	27,244
2026-04-29	104.99	104.99	100.00	100.47	90.888	25,834
2026-04-28	97.150	105.49	97.150	101.85	92.136	77,960
2026-04-27	97.900	100.00	97.010	98.450	89.060	19,132
2026-04-24	95.510	99.300	95.110	97.900	88.563	17,051
2026-04-23	98.010	99.000	97.000	97.430	88.138	8,656
2026-04-22	101.00	101.00	97.510	98.350	88.970	26,422

← NewerPage 2 of 21 · 1,236 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.