Arif Habib Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	103.99	103.99	98.000	99.450	89.965	72,081
2025-10-28	110.00	110.00	101.50	102.12	92.380	84,292
2025-10-27	108.78	113.99	106.50	108.06	97.754	66,983
2025-10-24	107.51	109.75	104.33	108.88	98.495	91,349
2025-10-23	106.01	112.99	106.01	107.22	96.994	74,983
2025-10-22	115.89	115.89	110.15	111.17	100.57	295,243
2025-10-21	109.55	118.22	109.00	115.99	104.93	265,965
2025-10-20	108.10	109.97	104.50	108.98	98.586	42,790
2025-10-17	109.25	110.90	106.01	107.88	97.591	107,467
2025-10-16	111.40	111.40	106.90	109.24	98.821	192,244
2025-10-15	110.01	112.79	109.11	110.20	99.690	95,018
2025-10-14	111.50	114.00	107.50	109.61	99.156	254,125
2025-10-13	121.59	121.59	112.59	112.68	101.93	334,525
2025-10-10	137.45	137.45	132.28	135.10	113.17	314,461
2025-10-09	137.99	139.00	130.00	135.32	113.35	126,932
2025-10-08	138.84	141.77	136.20	137.32	115.03	168,887
2025-10-07	128.29	141.06	127.50	137.47	115.15	334,572
2025-10-06	130.70	130.70	125.99	128.43	107.58	115,239
2025-10-03	129.94	132.00	128.10	128.92	107.99	125,805
2025-10-02	128.44	130.00	128.44	129.25	108.27	50,228
2025-10-01	128.50	130.55	128.13	128.44	107.59	102,939
2025-09-30	129.95	130.30	127.20	128.13	107.33	84,881
2025-09-29	129.01	130.50	126.99	129.29	108.30	127,280
2025-09-26	128.90	132.00	126.00	129.25	108.27	150,036
2025-09-25	125.00	128.00	122.80	127.42	106.74	129,303
2025-09-24	130.00	133.00	116.23	124.98	104.69	482,118
2025-09-23	114.00	125.39	112.00	125.39	105.03	466,988
2025-09-22	110.88	115.00	109.10	113.99	95.485	230,372
2025-09-19	111.00	112.50	108.00	109.10	91.389	193,371
2025-09-18	108.72	115.50	107.72	110.42	92.495	665,354
2025-09-17	99.870	106.11	97.500	106.11	88.885	528,557
2025-09-16	96.500	96.650	96.000	96.460	80.801	59,189
2025-09-15	96.400	96.690	96.010	96.130	80.525	64,829
2025-09-12	95.900	96.490	95.170	96.050	80.458	51,415
2025-09-11	95.250	96.400	95.000	95.770	80.223	150,368
2025-09-10	95.570	96.480	94.890	95.440	79.947	97,917
2025-09-09	96.980	96.980	95.070	95.560	80.047	138,352
2025-09-08	96.500	96.900	95.000	95.830	80.273	128,038
2025-09-05	93.740	96.800	92.820	95.240	79.779	354,896
2025-09-04	93.330	93.980	92.500	92.900	77.819	192,514
2025-09-03	93.780	94.200	93.000	93.230	78.095	166,435
2025-09-02	93.100	94.450	93.090	93.460	78.288	56,230
2025-09-01	94.450	94.450	91.500	93.000	77.903	171,370
2025-08-29	93.210	93.510	92.000	92.540	77.518	141,426
2025-08-28	93.880	94.130	92.800	93.190	78.062	106,601
2025-08-27	93.480	94.500	93.000	93.220	78.087	76,911
2025-08-26	93.350	94.000	93.010	93.480	78.305	41,947
2025-08-25	95.500	95.940	92.500	93.730	78.514	99,086
2025-08-22	92.980	97.000	92.700	94.170	78.883	127,164
2025-08-21	97.000	97.000	91.500	92.660	77.618	489,083
2025-08-20	96.000	101.47	95.730	96.240	80.617	876,753
2025-08-19	93.500	93.510	91.550	93.470	78.297	1,177,998
2025-08-18	83.160	85.900	83.000	85.010	71.210	158,173
2025-08-15	82.500	83.950	81.200	82.960	69.493	79,616
2025-08-13	79.000	83.990	78.150	82.470	69.082	397,063
2025-08-12	79.950	80.970	78.600	78.900	66.092	81,811
2025-08-11	78.750	79.500	78.000	79.270	66.402	30,861
2025-08-08	79.350	79.350	78.150	78.200	65.505	2,667
2025-08-07	78.960	80.500	78.010	78.400	65.673	38,597
2025-08-06	78.000	79.740	78.000	78.330	65.614	29,723

← NewerPage 5 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.