Arif Habib Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-07 | 42.000 | 42.000 | 41.210 | 41.590 | 25.213 | 130,500 |
| 2021-12-06 | 41.500 | 41.500 | 40.900 | 41.490 | 25.152 | 23,500 |
| 2021-12-03 | 42.000 | 42.000 | 40.540 | 41.070 | 24.898 | 44,000 |
| 2021-12-02 | 43.990 | 43.990 | 41.900 | 42.090 | 25.516 | 69,000 |
| 2021-12-01 | 43.750 | 44.500 | 43.750 | 44.000 | 26.674 | 31,000 |
| 2021-11-30 | 44.500 | 44.500 | 43.500 | 43.730 | 26.510 | 28,000 |
| 2021-11-29 | 43.100 | 44.200 | 42.800 | 44.160 | 26.771 | 30,000 |
| 2021-11-26 | 43.000 | 43.250 | 42.500 | 42.830 | 25.965 | 22,500 |
| 2021-11-25 | 44.000 | 45.790 | 42.000 | 42.560 | 25.801 | 65,500 |
| 2021-11-24 | 43.750 | 46.450 | 43.600 | 43.910 | 26.620 | 19,000 |
| 2021-11-23 | 45.000 | 45.010 | 44.000 | 44.090 | 26.729 | 36,500 |
| 2021-11-22 | 45.000 | 45.000 | 44.210 | 44.500 | 26.977 | 10,000 |
| 2021-11-19 | 44.750 | 45.500 | 44.500 | 45.340 | 27.486 | 17,000 |
| 2021-11-18 | 45.000 | 45.000 | 44.500 | 44.550 | 27.007 | 12,500 |
| 2021-11-17 | 45.700 | 45.700 | 44.700 | 44.760 | 27.135 | 16,500 |
| 2021-11-16 | 45.200 | 47.490 | 45.190 | 45.490 | 27.577 | 52,000 |
| 2021-11-15 | 44.500 | 46.290 | 44.050 | 45.200 | 27.402 | 23,500 |
| 2021-11-12 | 45.090 | 46.790 | 44.000 | 44.160 | 26.771 | 59,500 |
| 2021-11-11 | 45.660 | 45.850 | 44.800 | 44.990 | 27.274 | 18,500 |
| 2021-11-10 | 45.300 | 45.660 | 44.850 | 45.470 | 27.565 | 15,500 |
| 2021-11-09 | 45.530 | 46.290 | 44.150 | 44.850 | 27.189 | 34,500 |
| 2021-11-08 | 46.830 | 46.990 | 46.300 | 46.530 | 28.208 | 33,000 |
| 2021-11-05 | 46.000 | 47.300 | 46.000 | 46.790 | 28.365 | 68,000 |
| 2021-11-04 | 46.000 | 46.500 | 46.000 | 46.200 | 28.008 | 32,000 |
| 2021-11-03 | 47.450 | 47.450 | 46.000 | 46.460 | 28.165 | 39,500 |
| 2021-11-02 | 46.750 | 46.750 | 45.550 | 46.120 | 27.959 | 58,500 |
| 2021-11-01 | 44.800 | 47.000 | 44.510 | 46.480 | 28.178 | 119,500 |
| 2021-10-29 | 44.590 | 44.720 | 43.610 | 44.000 | 26.674 | 26,000 |
| 2021-10-28 | 44.650 | 44.650 | 44.110 | 44.370 | 26.898 | 20,000 |
| 2021-10-27 | 44.990 | 45.000 | 44.170 | 44.310 | 26.862 | 46,000 |
| 2021-10-26 | 44.100 | 44.500 | 44.000 | 44.000 | 26.674 | 59,500 |
| 2021-10-25 | 44.000 | 45.000 | 44.000 | 44.560 | 27.014 | 20,500 |
| 2021-10-22 | 44.600 | 44.600 | 43.000 | 44.100 | 26.735 | 38,500 |
| 2021-10-21 | 44.900 | 45.000 | 44.700 | 44.770 | 27.141 | 24,500 |
| 2021-10-20 | 44.990 | 45.600 | 44.070 | 44.710 | 27.104 | 152,500 |
← NewerPage 21 of 21 · 1,235 trading days
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.