Arif Habib Corporation Limited (PSX:AHCL)
Pakistan · Delayed Price · Currency is PKR 13.09
-0.13 (-0.98%)
At close: Sep 2, 2025
Arif Habib Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 13.52 | 13.60 | 13.26 | 13.34 | 13.34 | -1.11% | 3,867,903 |
| Aug 28, 2025 | 13.28 | 13.75 | 13.15 | 13.49 | 13.49 | 2.98% | 29,093,150 |
| Aug 27, 2025 | 13.47 | 13.88 | 13.00 | 13.10 | 13.10 | -0.15% | 35,498,870 |
| Aug 26, 2025 | 12.68 | 13.38 | 12.54 | 13.12 | 13.12 | 4.21% | 8,793,138 |
| Aug 25, 2025 | 12.78 | 12.78 | 12.52 | 12.59 | 12.59 | 0.16% | 2,292,427 |
| Aug 22, 2025 | 12.52 | 12.92 | 12.43 | 12.57 | 12.57 | 0.88% | 20,908,840 |
| Aug 21, 2025 | 12.60 | 12.60 | 12.44 | 12.46 | 12.46 | -1.03% | 1,283,581 |
| Aug 20, 2025 | 12.58 | 12.70 | 12.41 | 12.59 | 12.59 | - | 2,839,035 |
| Aug 19, 2025 | 12.45 | 12.88 | 12.40 | 12.59 | 12.59 | 1.70% | 14,473,860 |
| Aug 18, 2025 | 12.37 | 12.44 | 12.26 | 12.38 | 12.38 | 0.32% | 692,238 |
| Aug 15, 2025 | 12.28 | 12.40 | 12.25 | 12.34 | 12.34 | 0.49% | 630,780 |
| Aug 13, 2025 | 12.44 | 12.44 | 12.25 | 12.28 | 12.28 | -0.49% | 668,934 |
| Aug 12, 2025 | 12.43 | 12.43 | 12.25 | 12.34 | 12.34 | 0.73% | 1,294,008 |
| Aug 11, 2025 | 12.26 | 12.45 | 12.20 | 12.25 | 12.25 | -0.49% | 634,128 |
| Aug 8, 2025 | 12.32 | 12.48 | 12.25 | 12.31 | 12.31 | -0.08% | 553,489 |
| Aug 7, 2025 | 12.47 | 12.65 | 12.29 | 12.32 | 12.32 | -0.65% | 1,972,168 |
| Aug 6, 2025 | 12.48 | 12.51 | 12.25 | 12.40 | 12.40 | 0.40% | 785,544 |
| Aug 5, 2025 | 12.48 | 12.50 | 12.30 | 12.35 | 12.35 | -0.64% | 928,515 |
| Aug 4, 2025 | 12.45 | 12.55 | 12.30 | 12.43 | 12.43 | -0.16% | 1,085,296 |
| Aug 1, 2025 | 12.40 | 12.50 | 12.26 | 12.45 | 12.45 | 0.89% | 1,166,702 |
| Jul 31, 2025 | 12.33 | 12.43 | 12.25 | 12.34 | 12.34 | 0.33% | 626,263 |
| Jul 30, 2025 | 12.20 | 12.55 | 12.18 | 12.30 | 12.30 | 1.15% | 2,280,223 |
| Jul 29, 2025 | 12.42 | 12.57 | 12.10 | 12.16 | 12.16 | -2.64% | 1,931,750 |
| Jul 28, 2025 | 12.20 | 12.90 | 12.20 | 12.49 | 12.49 | -2.04% | 3,711,864 |
| Jul 25, 2025 | 11.62 | 12.77 | 11.55 | 12.75 | 12.75 | 9.82% | 11,355,270 |
| Jul 24, 2025 | 11.92 | 11.92 | 11.51 | 11.61 | 11.61 | -1.36% | 752,097 |
| Jul 23, 2025 | 12.25 | 12.26 | 11.65 | 11.77 | 11.77 | -3.45% | 2,830,418 |
| Jul 22, 2025 | 12.54 | 12.58 | 12.00 | 12.19 | 12.19 | -2.79% | 7,621,686 |
| Jul 21, 2025 | 12.35 | 12.60 | 12.09 | 12.54 | 12.54 | 2.28% | 5,136,717 |
| Jul 18, 2025 | 12.25 | 12.50 | 12.12 | 12.26 | 12.26 | 0.57% | 5,651,153 |
| Jul 17, 2025 | 12.29 | 12.29 | 12.10 | 12.19 | 12.19 | 0.74% | 684,188 |
| Jul 16, 2025 | 12.34 | 12.35 | 12.08 | 12.10 | 12.10 | -0.33% | 1,006,791 |
| Jul 15, 2025 | 12.52 | 12.55 | 12.10 | 12.14 | 12.14 | -3.04% | 6,988,742 |
| Jul 14, 2025 | 12.25 | 12.60 | 12.19 | 12.52 | 12.52 | 2.37% | 3,322,692 |
| Jul 11, 2025 | 12.40 | 12.54 | 12.15 | 12.23 | 12.23 | -0.73% | 3,981,351 |
| Jul 10, 2025 | 12.35 | 12.55 | 12.05 | 12.32 | 12.32 | 0.65% | 2,402,807 |
| Jul 9, 2025 | 11.80 | 12.57 | 11.55 | 12.24 | 12.24 | 4.35% | 5,544,570 |
| Jul 8, 2025 | 11.39 | 11.89 | 11.21 | 11.73 | 11.73 | 2.53% | 2,614,547 |
| Jul 7, 2025 | 11.70 | 11.70 | 11.01 | 11.44 | 11.44 | 1.33% | 2,684,055 |
| Jul 4, 2025 | 11.04 | 11.40 | 11.00 | 11.29 | 11.29 | 2.26% | 2,363,658 |
| Jul 3, 2025 | 11.00 | 11.40 | 10.90 | 11.04 | 11.04 | 1.19% | 1,357,008 |
| Jul 2, 2025 | 11.09 | 11.19 | 10.83 | 10.91 | 10.91 | -0.64% | 1,274,051 |
| Jul 1, 2025 | 11.00 | 11.18 | 10.92 | 10.98 | 10.98 | 1.67% | 2,422,629 |
| Jun 30, 2025 | 10.79 | 11.00 | 10.55 | 10.80 | 10.80 | 0.28% | 1,131,966 |
| Jun 27, 2025 | 10.80 | 10.90 | 10.55 | 10.77 | 10.77 | -0.83% | 524,187 |
| Jun 26, 2025 | 11.14 | 11.15 | 10.75 | 10.86 | 10.86 | -1.45% | 959,047 |
| Jun 25, 2025 | 10.45 | 11.10 | 10.20 | 11.02 | 11.02 | 6.06% | 4,437,048 |
| Jun 24, 2025 | 10.15 | 10.50 | 10.15 | 10.39 | 10.39 | 3.69% | 380,482 |
| Jun 23, 2025 | 10.25 | 10.30 | 10.00 | 10.02 | 10.02 | -3.00% | 1,049,164 |
| Jun 20, 2025 | 10.39 | 10.39 | 10.10 | 10.33 | 10.33 | -0.39% | 163,733 |