Arif Habib Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	115.50	116.00	113.70	115.99	104.93	40,041
2026-01-21	116.05	116.99	114.48	114.81	103.86	39,022
2026-01-20	118.71	118.71	116.39	116.70	105.57	38,164
2026-01-19	116.70	117.69	115.67	116.77	105.63	73,663
2026-01-16	112.99	116.50	112.00	116.05	104.98	130,170
2026-01-15	113.99	114.95	110.00	111.42	100.79	56,416
2026-01-14	113.23	114.86	113.00	113.99	103.12	45,893
2026-01-13	114.01	114.79	113.09	114.00	103.13	48,506
2026-01-12	115.49	115.49	113.80	114.00	103.13	67,358
2026-01-09	115.68	116.92	114.10	114.40	103.49	34,632
2026-01-08	116.00	116.70	115.01	115.67	104.64	66,040
2026-01-07	115.03	117.00	114.40	115.41	104.40	108,246
2026-01-06	116.01	116.97	114.11	115.03	104.06	67,103
2026-01-05	113.62	118.39	112.50	115.40	104.39	138,567
2026-01-02	114.95	114.95	113.05	113.62	102.78	51,680
2026-01-01	114.99	114.99	112.52	113.34	102.53	50,951
2025-12-31	112.25	115.00	112.25	113.15	102.36	80,277
2025-12-30	115.51	115.99	111.00	113.55	102.72	125,255
2025-12-29	117.50	120.14	114.90	115.11	104.13	134,550
2025-12-26	125.00	128.97	116.70	117.40	106.20	669,706
2025-12-24	120.93	120.93	117.00	120.93	109.40	560,066
2025-12-23	108.99	110.00	108.99	109.94	99.454	32,278
2025-12-22	111.99	111.99	107.80	108.14	97.826	43,642
2025-12-19	111.98	111.98	109.00	109.54	99.093	37,612
2025-12-18	112.30	113.89	109.89	110.07	99.572	42,395
2025-12-17	113.00	113.00	111.50	112.02	101.34	56,834
2025-12-16	115.89	116.50	112.01	112.80	102.04	62,908
2025-12-15	111.13	118.00	111.13	115.77	104.73	192,911
2025-12-12	111.98	112.50	110.24	111.01	100.42	40,852
2025-12-11	109.00	112.45	109.00	110.90	100.32	104,285
2025-12-10	104.98	109.45	104.98	107.82	97.537	42,996
2025-12-09	103.30	104.50	103.30	104.03	94.108	36,023
2025-12-08	103.60	104.00	102.00	102.24	92.489	12,951
2025-12-05	103.29	103.60	102.60	103.02	93.194	25,069
2025-12-04	101.11	103.30	101.00	102.29	92.534	19,888
2025-12-03	102.25	103.39	101.10	101.41	91.738	27,060
2025-12-02	102.47	102.47	101.00	101.11	91.467	25,738
2025-12-01	98.980	102.45	97.050	102.05	92.317	57,266
2025-11-28	99.510	100.48	93.000	98.880	89.449	50,606
2025-11-27	98.990	99.740	98.000	99.150	89.694	18,650
2025-11-26	99.890	99.890	96.010	97.330	88.047	64,647
2025-11-25	99.720	100.98	97.250	97.630	88.318	63,909
2025-11-24	100.35	101.50	99.530	99.710	90.200	50,101
2025-11-21	99.160	101.44	99.020	100.35	90.779	20,368
2025-11-20	99.810	100.90	99.060	100.23	90.670	17,524
2025-11-19	100.01	101.46	99.010	99.240	89.775	23,295
2025-11-18	101.00	101.95	99.280	100.12	90.571	34,529
2025-11-17	101.00	101.45	99.000	100.19	90.634	25,891
2025-11-14	99.290	99.950	98.000	99.070	89.621	8,874
2025-11-13	99.500	99.980	92.010	99.290	89.820	22,384
2025-11-12	98.700	99.800	98.000	98.720	89.305	10,726
2025-11-11	100.04	101.63	98.000	98.780	89.359	90,072
2025-11-10	99.120	101.99	99.110	101.05	91.412	30,843
2025-11-07	100.00	102.00	98.500	99.110	89.657	87,469
2025-11-06	98.500	100.98	98.000	99.490	90.001	36,140
2025-11-05	101.85	101.85	98.000	98.990	89.549	46,512
2025-11-04	103.34	104.00	99.000	99.600	90.101	140,569
2025-11-03	101.48	103.45	100.00	103.01	93.185	60,613
2025-10-31	101.88	102.00	91.000	101.50	91.819	58,612
2025-10-30	100.00	102.80	98.000	98.570	89.169	95,780

← NewerPage 4 of 21 · 1,234 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.