Arif Habib Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	76.200	79.450	76.200	78.940	66.125	33,044
2025-08-04	76.850	77.300	75.500	77.120	64.601	22,952
2025-08-01	75.500	76.980	75.110	75.380	63.143	9,901
2025-07-31	76.430	77.000	75.200	75.420	63.177	31,051
2025-07-30	77.010	78.000	74.750	75.140	62.942	84,402
2025-07-29	79.240	80.000	75.500	76.850	64.375	58,954
2025-07-28	80.790	80.790	78.100	78.820	66.025	44,307
2025-07-25	81.480	81.480	79.000	79.990	67.005	33,560
2025-07-24	81.480	81.480	79.810	80.000	67.013	32,978
2025-07-23	82.800	82.800	79.900	80.300	67.264	39,667
2025-07-22	82.990	82.990	81.530	81.650	68.395	34,698
2025-07-21	81.000	82.900	80.520	81.220	68.035	31,503
2025-07-18	82.990	83.000	80.900	81.020	67.868	42,950
2025-07-17	82.000	83.950	81.030	82.010	68.697	33,616
2025-07-16	84.840	84.840	80.130	82.000	68.689	25,276
2025-07-15	84.000	84.000	81.800	82.530	69.132	58,987
2025-07-14	83.990	86.100	77.300	83.680	70.096	135,281
2025-07-11	79.800	84.990	78.000	82.320	68.957	159,315
2025-07-10	79.000	79.800	78.150	79.050	66.217	16,374
2025-07-09	78.900	79.900	77.500	79.060	66.226	39,283
2025-07-08	77.030	78.500	77.000	77.720	65.103	8,913
2025-07-07	77.500	78.000	77.010	77.510	64.927	41,929
2025-07-04	75.060	78.000	74.510	77.550	64.961	116,501
2025-07-03	75.710	76.500	75.050	76.000	63.663	16,758
2025-07-02	77.500	77.990	75.710	75.990	63.654	80,559
2025-07-01	77.000	77.500	75.550	77.240	64.701	168,756
2025-06-30	74.900	76.000	73.040	75.430	63.185	33,364
2025-06-27	73.490	76.000	72.610	74.000	61.987	27,302
2025-06-26	73.490	73.490	72.550	72.700	60.898	9,761
2025-06-25	72.990	73.490	72.510	73.030	61.175	10,324
2025-06-24	72.490	73.480	72.400	72.580	60.798	16,842
2025-06-23	72.400	72.990	68.500	69.010	57.807	58,177
2025-06-20	73.000	73.000	72.400	72.810	60.990	1,958
2025-06-19	73.490	73.490	71.050	71.950	60.270	10,814
2025-06-18	73.990	73.990	71.500	71.770	60.119	54,744
2025-06-17	73.000	73.970	72.780	72.830	61.007	25,451
2025-06-16	74.470	74.470	72.240	72.760	60.949	20,216
2025-06-13	74.990	74.990	72.250	73.040	61.183	18,933
2025-06-12	74.350	76.600	73.750	74.820	62.674	36,309
2025-06-11	73.510	74.900	72.660	74.080	62.054	62,645
2025-06-10	73.840	73.840	72.030	73.250	61.359	10,809
2025-06-05	73.900	73.900	72.000	72.290	60.555	37,617
2025-06-04	72.070	73.490	72.070	73.030	61.175	27,300
2025-06-03	73.100	73.880	72.000	72.300	60.563	56,206
2025-06-02	74.940	74.940	72.850	73.080	61.217	25,243
2025-05-30	73.550	74.000	72.000	73.000	61.150	60,404
2025-05-29	72.990	73.790	72.000	72.720	60.915	400,588
2025-05-27	74.000	74.000	72.000	72.120	60.412	48,427
2025-05-26	71.010	74.400	71.010	72.790	60.974	42,553
2025-05-23	74.250	76.890	73.070	73.480	61.552	84,290
2025-05-22	77.500	77.500	74.850	75.170	62.967	36,324
2025-05-21	78.990	78.990	74.000	77.050	64.542	55,845
2025-05-20	74.490	79.000	72.360	76.930	64.442	177,377
2025-05-19	77.850	77.850	73.500	74.670	62.548	62,480
2025-05-16	76.000	80.000	74.300	76.150	63.788	323,569
2025-05-15	67.500	74.500	67.500	74.500	62.406	494,005
2025-05-14	65.710	69.000	65.500	67.730	56.735	136,235
2025-05-13	68.880	68.880	65.000	66.950	56.082	74,498
2025-05-12	68.000	68.000	62.200	67.660	56.676	217,075
2025-05-09	58.910	63.890	58.900	62.840	52.639	197,507

← NewerPage 6 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.