Arif Habib Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	43.880	44.100	43.880	44.070	26.717	9,000
2022-02-28	42.010	42.520	42.010	42.520	25.777	10,500
2022-02-25	42.020	42.950	42.020	42.140	25.546	8,500
2022-02-24	43.500	43.700	42.250	42.300	25.643	97,000
2022-02-23	43.050	43.490	42.510	43.190	26.183	17,000
2022-02-22	43.030	43.500	42.650	43.350	26.280	33,500
2022-02-21	43.510	43.720	43.290	43.350	26.280	22,000
2022-02-18	44.100	44.200	43.900	43.940	26.638	41,500
2022-02-17	44.250	44.480	43.960	44.000	26.674	83,500
2022-02-16	44.500	44.750	44.200	44.230	26.813	33,500
2022-02-15	44.010	44.890	44.000	44.850	27.189	10,500
2022-02-14	44.550	45.000	44.250	44.280	26.844	35,500
2022-02-11	44.520	45.670	44.510	44.740	27.123	56,000
2022-02-10	46.500	46.500	44.520	44.660	27.074	62,500
2022-02-09	45.100	46.450	45.100	45.940	27.850	23,000
2022-02-08	45.400	45.550	45.220	45.220	27.414	4,000
2022-02-07	45.800	45.800	45.340	45.430	27.541	7,000
2022-02-04	46.510	46.850	45.000	45.570	27.626	53,000
2022-02-03	47.600	48.000	46.800	46.850	28.402	78,500
2022-02-02	47.410	48.350	46.850	47.540	28.820	89,500
2022-02-01	47.100	47.800	46.410	47.200	28.614	59,500
2022-01-31	45.000	47.940	44.100	47.190	28.608	333,500
2022-01-28	44.400	44.650	44.260	44.600	27.038	39,000
2022-01-27	44.400	44.400	44.290	44.300	26.856	4,500
2022-01-26	43.180	44.340	43.180	44.020	26.686	4,000
2022-01-25	44.510	44.510	44.500	44.500	26.977	11,000
2022-01-24	44.680	44.680	44.150	44.510	26.983	13,500
2022-01-21	44.730	44.730	44.000	44.320	26.868	5,500
2022-01-20	43.560	44.000	43.210	43.840	26.577	17,000
2022-01-19	45.620	45.620	43.800	44.040	26.698	24,000
2022-01-18	43.660	45.900	43.660	45.620	27.656	105,500
2022-01-17	44.000	44.010	43.600	43.600	26.432	5,500
2022-01-14	44.500	44.500	43.710	44.290	26.850	21,000
2022-01-13	44.300	44.490	43.600	44.010	26.680	22,500
2022-01-12	44.600	44.600	44.010	44.350	26.886	17,000
2022-01-11	44.840	44.850	43.900	44.220	26.807	74,500
2022-01-10	44.900	45.000	44.550	44.900	27.220	25,000
2022-01-07	44.490	44.990	44.210	44.550	27.007	20,500
2022-01-06	43.750	44.500	43.750	44.170	26.777	9,500
2022-01-05	44.800	45.000	44.330	44.880	27.208	19,000
2022-01-04	44.500	44.900	44.200	44.790	27.153	23,500
2022-01-03	43.490	45.900	43.000	44.030	26.692	104,000
2021-12-31	44.000	44.490	43.210	43.360	26.286	21,000
2021-12-30	43.020	44.800	43.020	44.110	26.741	11,000
2021-12-29	43.050	43.750	43.000	43.060	26.104	27,500
2021-12-28	43.060	43.600	43.000	43.400	26.310	21,000
2021-12-27	43.010	43.400	42.900	43.400	26.310	12,000
2021-12-24	43.200	43.500	42.760	43.350	26.280	22,500
2021-12-23	43.000	44.000	42.500	43.690	26.486	23,000
2021-12-22	42.800	43.050	42.500	43.000	26.068	47,500
2021-12-21	43.010	43.010	42.500	42.740	25.910	18,000
2021-12-20	41.550	42.950	41.550	42.810	25.953	20,000
2021-12-17	41.680	42.000	41.670	42.000	25.462	21,000
2021-12-16	43.500	43.500	41.010	41.630	25.237	41,500
2021-12-15	42.400	43.500	42.300	43.250	26.219	58,500
2021-12-14	40.610	42.000	40.610	42.000	25.462	16,500
2021-12-13	40.610	40.800	40.500	40.510	24.558	41,000
2021-12-10	41.420	41.800	40.920	41.510	25.165	11,500
2021-12-09	42.000	42.000	41.000	41.520	25.171	32,000
2021-12-08	42.000	42.000	41.390	41.500	25.158	72,000

← NewerPage 20 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.