Arif Habib Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	64.490	64.490	56.990	58.990	49.414	59,889
2025-05-07	60.050	64.450	60.050	61.620	51.617	75,169
2025-05-06	63.660	66.020	63.660	64.530	54.055	49,222
2025-05-05	64.700	65.990	63.610	63.770	53.418	20,958
2025-05-02	62.490	65.880	62.490	64.380	53.929	48,611
2025-04-30	64.110	64.110	58.500	62.710	52.530	746,289
2025-04-29	65.000	66.000	60.110	64.820	54.297	217,663
2025-04-28	68.500	68.500	64.120	65.000	54.448	86,327
2025-04-25	67.940	70.000	67.000	67.990	56.953	169,230
2025-04-24	68.900	69.010	66.000	66.290	55.529	79,115
2025-04-23	66.510	70.500	66.510	69.020	57.816	583,890
2025-04-22	67.990	68.990	66.430	67.740	56.743	53,715
2025-04-21	67.500	68.000	63.000	67.090	56.199	137,112
2025-04-18	66.300	69.790	66.300	66.990	56.115	31,347
2025-04-17	66.500	68.500	65.750	67.010	56.132	36,167
2025-04-16	68.950	70.250	66.510	66.810	55.964	52,452
2025-04-15	68.980	68.980	65.010	68.400	57.296	65,793
2025-04-14	65.010	67.000	64.030	66.530	55.730	59,285
2025-04-11	63.150	65.770	63.150	64.940	54.398	54,887
2025-04-10	61.980	65.190	61.600	65.010	54.457	174,546
2025-04-09	60.790	61.850	59.990	61.020	51.114	12,578
2025-04-08	60.900	63.250	57.500	60.010	50.268	391,753
2025-04-07	60.850	61.010	56.020	60.160	50.394	79,693
2025-04-04	64.990	64.990	61.980	62.000	51.935	46,392
2025-04-03	65.010	66.990	62.660	63.850	53.485	41,133
2025-03-27	61.500	65.990	61.500	65.230	54.641	156,429
2025-03-26	60.490	61.980	60.000	61.670	51.659	37,974
2025-03-25	60.040	60.950	60.000	60.300	50.511	20,251
2025-03-24	61.900	61.900	60.000	60.500	50.679	29,312
2025-03-21	62.000	62.450	60.500	61.140	51.215	44,858
2025-03-20	62.490	62.780	61.750	62.500	52.354	29,086
2025-03-19	62.900	62.900	61.010	61.340	51.382	13,751
2025-03-18	62.300	62.950	61.000	61.580	51.583	39,101
2025-03-17	62.970	63.380	62.150	62.290	52.178	23,022
2025-03-14	62.700	63.300	62.030	62.840	52.639	128,856
2025-03-13	61.190	62.200	60.280	61.930	51.877	181,481
2025-03-12	60.550	60.970	60.000	60.530	50.704	13,243
2025-03-11	60.840	61.000	60.010	60.490	50.670	24,755
2025-03-10	59.280	61.000	59.280	60.320	50.528	34,350
2025-03-07	58.900	59.290	58.900	59.060	49.473	8,221
2025-03-06	57.880	58.740	57.000	58.470	48.978	9,637
2025-03-05	55.600	57.500	55.600	57.480	48.149	16,182
2025-03-04	56.440	56.440	55.970	56.310	47.169	14,583
2025-03-03	57.510	57.510	55.000	55.960	46.876	60,227
2025-02-28	57.350	58.590	56.250	57.930	48.526	36,395
2025-02-27	58.940	58.950	57.250	58.000	48.585	44,109
2025-02-26	60.250	60.500	57.800	58.360	48.886	94,922
2025-02-25	62.000	62.740	60.500	60.540	50.712	109,491
2025-02-24	62.370	62.410	61.010	61.360	51.399	40,557
2025-02-21	64.110	64.110	61.000	61.470	51.491	109,331
2025-02-20	62.650	64.000	61.000	63.510	53.200	190,502
2025-02-19	61.490	63.600	61.480	62.280	52.170	117,389
2025-02-18	61.000	61.890	59.990	60.820	50.947	281,079
2025-02-17	64.110	64.500	60.000	61.590	51.592	674,982
2025-02-14	68.000	68.000	64.030	64.450	53.988	29,379
2025-02-13	65.000	66.200	65.000	65.940	55.236	88,750
2025-02-12	67.850	68.000	64.000	64.840	54.314	231,693
2025-02-11	66.480	67.970	66.100	66.710	55.881	151,565
2025-02-10	67.480	67.480	63.750	66.360	55.587	242,682
2025-02-07	64.990	68.000	64.900	65.670	55.009	62,803

← NewerPage 7 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.