Arif Habib Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	47.490	50.000	47.490	48.530	36.472	475,674
2024-11-12	46.890	47.500	46.010	47.280	35.533	193,934
2024-11-11	43.760	46.850	43.200	45.990	34.563	368,866
2024-11-08	43.800	44.440	42.800	43.740	32.872	180,944
2024-11-07	44.400	44.500	42.500	43.230	32.489	310,757
2024-11-06	44.750	45.000	43.500	43.920	33.008	236,774
2024-11-05	46.900	46.900	44.460	44.650	33.556	649,656
2024-11-04	43.650	43.650	42.010	43.650	32.805	721,508
2024-11-01	39.680	39.680	39.680	39.680	29.821	54,618
2024-10-31	36.070	36.070	36.070	36.070	27.108	37,572
2024-10-30	32.790	32.790	32.790	32.790	24.643	8,619
2024-10-29	29.810	29.810	29.810	29.810	22.403	90,413
2024-10-28	79.010	84.910	77.000	81.050	60.912	1,008,365
2024-10-25	85.000	86.990	80.000	85.050	63.918	450,551
2024-10-24	84.490	88.760	84.000	84.910	63.813	741,418
2024-10-23	73.990	80.690	69.750	80.690	60.642	1,089,707
2024-10-22	67.500	73.500	67.500	73.350	55.125	573,938
2024-10-21	63.010	67.500	63.010	66.820	50.218	143,788
2024-10-18	64.000	64.380	63.000	63.000	47.347	9,804
2024-10-17	63.270	64.600	63.000	64.400	48.399	56,036
2024-10-16	61.250	64.000	60.190	63.280	47.557	133,053
2024-10-15	60.200	61.100	59.010	61.000	45.844	66,028
2024-10-14	60.400	60.800	60.400	60.770	45.671	18,150
2024-10-11	60.970	60.970	59.000	60.350	45.355	14,990
2024-10-10	60.060	60.880	60.050	60.130	45.190	12,880
2024-10-09	60.050	61.000	60.050	60.510	45.476	13,322
2024-10-08	59.060	61.500	59.060	61.180	45.979	47,008
2024-10-07	58.270	61.250	58.270	60.490	45.461	11,907
2024-10-04	60.970	61.000	60.000	60.720	45.633	5,147
2024-10-03	59.250	60.800	59.250	60.530	45.491	59,816
2024-10-02	59.260	60.880	59.250	59.570	44.769	14,605
2024-10-01	59.970	62.990	58.300	59.710	44.874	42,091
2024-09-30	60.400	60.890	58.500	58.560	44.010	54,182
2024-09-27	61.500	61.900	60.050	60.330	45.340	51,203
2024-09-26	64.200	64.500	61.750	62.130	46.693	103,783
2024-09-25	61.260	65.000	61.260	64.370	48.377	82,019
2024-09-24	63.470	63.470	61.000	61.950	46.558	36,154
2024-09-23	63.640	63.700	61.750	62.050	46.633	15,116
2024-09-20	63.750	63.800	62.150	62.550	47.009	21,690
2024-09-19	64.150	64.900	62.500	62.680	47.106	50,943
2024-09-18	63.130	65.980	63.130	64.350	48.362	146,932
2024-09-16	59.980	62.990	59.980	62.230	46.768	153,208
2024-09-13	59.990	60.750	59.260	59.400	44.641	28,299
2024-09-12	58.800	59.800	58.800	59.520	44.732	16,822
2024-09-11	59.030	59.220	58.950	59.030	44.363	33,419
2024-09-10	58.820	59.700	58.820	59.500	44.717	27,231
2024-09-09	58.500	59.500	57.600	59.500	44.717	22,902
2024-09-06	58.900	59.490	58.600	59.430	44.664	10,491
2024-09-05	58.450	59.100	58.450	58.900	44.266	14,506
2024-09-04	59.390	59.390	59.200	59.350	44.604	15,272
2024-09-03	59.390	59.500	58.300	58.580	44.025	21,360
2024-09-02	59.250	59.500	58.260	59.020	44.356	38,618
2024-08-30	58.250	58.900	58.000	58.730	44.138	29,684
2024-08-29	58.150	59.250	58.110	58.860	44.236	17,529
2024-08-28	59.970	59.970	57.000	58.210	43.747	49,380
2024-08-27	59.600	59.750	59.050	59.050	44.378	11,823
2024-08-26	60.000	60.450	59.510	59.980	45.077	7,049
2024-08-23	59.550	60.250	59.500	60.000	45.092	16,807
2024-08-22	59.500	59.990	59.010	59.910	45.025	20,468
2024-08-21	59.990	60.000	59.000	59.180	44.476	13,205

← NewerPage 9 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.