Arif Habib Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	64.990	68.000	64.900	65.670	55.009	62,803
2025-02-06	64.010	65.930	61.900	64.500	54.029	141,300
2025-02-04	68.400	71.690	63.910	64.400	53.946	228,796
2025-02-03	71.030	74.950	64.890	68.230	57.154	1,262,215
2025-01-31	72.600	74.000	70.000	72.100	60.396	122,367
2025-01-30	69.260	72.500	68.000	72.060	60.362	134,899
2025-01-29	70.980	71.000	67.990	68.320	57.229	41,975
2025-01-28	70.400	71.800	66.500	70.090	58.712	182,663
2025-01-27	72.000	72.000	68.100	69.300	58.050	127,898
2025-01-24	71.680	73.000	70.010	72.100	60.396	144,101
2025-01-23	66.990	72.460	63.500	71.680	60.044	302,357
2025-01-22	67.110	69.740	64.330	65.870	55.177	172,436
2025-01-21	72.500	73.000	67.560	68.900	57.715	289,119
2025-01-20	69.990	72.830	64.760	72.300	60.563	666,972
2025-01-17	60.990	66.210	60.980	66.210	55.462	438,524
2025-01-16	60.970	63.050	60.000	60.190	50.419	308,991
2025-01-15	56.000	60.960	56.000	60.960	51.064	1,021,514
2025-01-14	55.480	56.000	54.810	55.420	46.423	58,367
2025-01-13	55.490	56.200	54.500	54.990	46.063	78,716
2025-01-10	55.990	55.990	54.000	54.980	46.055	78,855
2025-01-09	55.000	56.190	55.000	55.490	46.482	79,690
2025-01-08	56.700	57.050	54.900	55.160	46.206	177,881
2025-01-07	55.910	56.600	54.110	56.550	47.370	105,227
2025-01-06	54.000	57.000	54.000	56.850	47.621	256,933
2025-01-03	55.700	55.990	53.900	54.280	45.468	246,635
2025-01-02	56.990	57.000	54.560	54.940	46.021	174,113
2025-01-01	56.990	57.900	56.000	56.490	47.320	588,883
2024-12-31	57.000	60.000	55.600	57.000	47.747	1,225,396
2024-12-30	52.000	57.220	52.000	57.000	47.747	612,888
2024-12-27	51.000	54.250	50.410	52.020	43.575	146,151
2024-12-26	51.880	53.200	49.500	50.510	42.310	182,151
2024-12-24	51.500	53.500	51.010	51.870	43.450	237,864
2024-12-23	47.710	51.500	47.710	51.030	42.746	287,172
2024-12-20	48.000	48.500	46.910	47.990	40.200	181,897
2024-12-19	48.980	49.190	46.900	47.200	39.538	268,213
2024-12-18	46.630	50.000	46.630	48.510	40.635	484,581
2024-12-17	47.990	48.000	46.000	46.780	39.186	300,820
2024-12-16	46.190	48.000	45.500	47.630	39.898	485,506
2024-12-13	46.010	46.500	45.250	45.630	38.223	154,832
2024-12-12	46.250	46.600	45.510	46.390	38.859	160,291
2024-12-11	45.170	46.900	45.130	45.940	38.482	283,348
2024-12-10	46.500	46.950	45.490	45.540	38.147	112,884
2024-12-09	46.110	47.400	46.100	46.460	38.918	88,333
2024-12-06	47.890	47.890	45.800	46.790	39.194	191,090
2024-12-05	49.000	49.960	46.960	47.350	39.663	460,993
2024-12-04	45.780	48.500	45.780	47.960	40.174	382,738
2024-12-03	44.520	46.500	44.300	45.770	38.340	276,412
2024-12-02	43.950	45.400	43.000	44.490	37.268	278,678
2024-11-29	44.720	45.180	42.490	42.830	35.877	127,876
2024-11-28	43.900	46.000	42.160	44.710	37.452	385,563
2024-11-27	40.720	43.990	40.720	43.010	36.028	424,561
2024-11-26	42.990	42.990	40.000	40.510	33.934	152,948
2024-11-25	42.200	43.300	41.750	42.640	35.718	119,477
2024-11-22	44.000	44.010	41.500	42.170	35.324	152,089
2024-11-21	42.000	43.000	41.620	42.880	35.919	281,392
2024-11-20	42.730	43.000	40.900	41.480	34.746	189,220
2024-11-19	39.500	43.100	39.500	42.730	35.793	206,052
2024-11-18	49.200	49.740	48.000	48.630	36.547	454,498
2024-11-15	49.970	49.970	48.500	48.790	36.668	131,964
2024-11-14	49.450	49.650	47.500	49.470	37.179	294,150

← NewerPage 8 of 21 · 1,235 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.