Arif Habib Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	15.28	16.49	15.11	16.06	16.06	6.01%	30,871,880
Sep 30, 2025	15.30	15.35	15.05	15.15	15.15	-0.07%	12,819,690
Sep 29, 2025	14.95	15.42	14.88	15.16	15.16	2.16%	17,021,830
Sep 26, 2025	14.67	15.00	14.51	14.84	14.84	1.78%	10,278,710
Sep 25, 2025	14.70	14.80	14.45	14.58	14.58	0.76%	13,645,890
Sep 24, 2025	15.15	15.20	14.38	14.47	14.47	-2.36%	23,895,980
Sep 23, 2025	14.90	15.20	14.30	14.82	14.82	0.61%	40,162,660
Sep 22, 2025	14.75	15.40	14.55	14.73	14.73	0.55%	30,493,000
Sep 19, 2025	14.65	14.89	14.10	14.65	14.65	1.17%	17,067,010
Sep 18, 2025	13.58	14.82	13.49	14.48	14.48	7.50%	21,239,840
Sep 17, 2025	13.55	13.65	13.20	13.47	13.47	-0.52%	4,277,539
Sep 16, 2025	13.65	13.74	13.48	13.54	13.54	-0.51%	2,721,648
Sep 15, 2025	13.70	13.72	13.52	13.61	13.61	0.15%	1,573,436
Sep 12, 2025	13.51	13.84	13.43	13.59	13.59	-0.29%	2,554,341
Sep 11, 2025	13.35	14.05	13.25	13.63	13.63	2.71%	12,431,910
Sep 10, 2025	13.20	13.39	13.19	13.27	13.27	-0.08%	1,329,477
Sep 9, 2025	13.39	13.40	13.10	13.28	13.28	-	2,967,060
Sep 8, 2025	13.30	13.58	13.14	13.28	13.28	0.15%	3,863,324
Sep 5, 2025	13.23	13.40	13.14	13.26	13.26	0.23%	1,955,976
Sep 4, 2025	13.25	13.28	13.08	13.23	13.23	0.99%	2,477,098
Sep 3, 2025	13.10	13.27	13.05	13.10	13.10	0.08%	4,684,725
Sep 2, 2025	13.37	13.37	13.00	13.09	13.09	-0.98%	2,542,459
Sep 1, 2025	13.40	13.50	13.14	13.22	13.22	-0.90%	3,193,065
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