Arif Habib Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	100.77	100.95	98.510	100.02	90.481	15,015
2026-04-20	102.00	102.00	98.510	99.790	90.272	25,078
2026-04-17	97.890	106.00	96.010	102.63	92.842	72,447
2026-04-16	97.010	98.500	95.210	97.170	87.902	17,885
2026-04-15	97.880	99.000	97.030	97.320	88.038	32,123
2026-04-14	93.470	98.000	93.470	96.630	87.414	30,141
2026-04-13	93.100	95.000	93.100	93.460	84.546	26,396
2026-04-10	96.600	98.000	95.600	97.410	88.119	33,584
2026-04-09	98.990	98.990	95.000	95.560	86.446	41,947
2026-04-08	93.000	97.750	80.530	96.960	87.712	265,552
2026-04-07	86.120	94.000	86.120	89.480	80.946	35,424
2026-04-06	84.450	90.000	84.450	89.100	80.602	16,795
2026-04-03	83.900	86.900	83.220	85.670	77.499	31,824
2026-04-02	86.000	86.000	82.500	85.620	77.454	5,522
2026-04-01	84.750	89.400	84.500	87.970	79.580	12,007
2026-03-31	82.510	85.000	82.510	83.950	75.943	5,830
2026-03-30	85.140	85.490	82.250	82.620	74.740	19,776
2026-03-27	85.010	86.680	83.620	85.120	77.002	15,284
2026-03-26	88.500	88.500	84.600	84.990	76.884	54,675
2026-03-25	87.000	89.000	86.010	88.970	80.484	25,357
2026-03-24	86.050	92.850	84.000	85.860	77.671	118,391
2026-03-19	82.580	87.000	81.200	85.300	77.164	55,685
2026-03-18	82.990	82.990	81.020	81.930	74.116	22,562
2026-03-17	83.980	85.000	75.180	79.310	71.746	91,355
2026-03-16	81.000	86.990	80.000	81.680	73.890	32,140
2026-03-13	81.110	87.400	81.110	85.000	76.893	17,017
2026-03-12	87.020	87.980	84.020	85.840	77.653	78,108
2026-03-11	90.980	90.980	86.100	86.780	78.503	27,210
2026-03-10	86.390	90.700	86.000	89.480	80.946	29,506
2026-03-09	90.170	90.170	81.180	82.460	74.595	107,425
2026-03-06	92.510	92.510	90.010	90.200	81.597	22,190
2026-03-05	89.500	92.500	89.000	92.480	83.660	16,155
2026-03-04	88.110	90.980	82.000	89.640	81.091	63,518
2026-03-03	80.000	89.390	80.000	88.110	79.706	38,615
2026-03-02	85.510	92.000	85.510	85.970	77.771	186,317
2026-02-27	96.500	97.000	95.000	95.010	85.948	24,762
2026-02-26	96.520	97.980	92.500	97.290	88.011	73,327
2026-02-25	98.020	99.940	96.000	96.520	87.314	11,432
2026-02-24	99.700	99.700	95.110	97.510	88.210	8,340
2026-02-23	102.05	104.99	98.010	100.00	90.462	60,502
2026-02-20	100.99	103.00	95.000	101.95	92.226	69,620
2026-02-19	105.99	105.99	98.000	99.040	89.594	32,269
2026-02-18	101.49	103.80	100.74	102.05	92.317	29,281
2026-02-17	103.99	103.99	99.950	100.74	91.132	21,162
2026-02-16	103.99	104.99	100.50	101.02	91.385	35,066
2026-02-13	104.00	104.00	101.00	102.53	92.751	113,740
2026-02-12	106.12	106.12	102.01	104.26	94.316	32,431
2026-02-11	107.09	110.00	105.01	106.01	95.899	30,384
2026-02-10	106.00	107.75	105.11	105.87	95.773	24,345
2026-02-09	108.00	108.55	105.00	106.66	96.487	56,822
2026-02-06	112.95	112.95	107.99	108.55	98.197	72,796
2026-02-04	111.97	112.00	110.01	111.57	100.93	65,975
2026-02-03	111.65	112.99	109.00	110.04	99.545	119,452
2026-02-02	112.00	114.69	109.01	111.65	101.00	102,015
2026-01-30	115.00	116.90	114.20	115.86	104.81	37,498
2026-01-29	118.80	118.80	112.01	114.13	103.24	70,506
2026-01-28	116.47	119.22	115.60	117.73	106.50	123,385
2026-01-27	116.33	117.00	115.00	115.48	104.47	59,168
2026-01-26	116.50	118.36	115.40	116.33	105.23	119,866
2026-01-23	115.50	117.00	115.00	116.05	104.98	42,588

← NewerPage 3 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.