Arif Habib Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	16.00	16.39	16.00	16.35	16.35	2.44%	6,433,659
Oct 20, 2025	15.51	16.00	15.22	15.96	15.96	3.91%	6,473,719
Oct 17, 2025	15.70	15.70	15.32	15.36	15.36	-1.09%	5,040,246
Oct 16, 2025	15.95	16.00	15.43	15.53	15.53	-2.63%	6,170,344
Oct 15, 2025	16.05	16.33	15.80	15.95	15.95	-4.89%	8,945,739
Oct 14, 2025	16.61	16.90	16.59	16.77	15.77	2.07%	8,625,380
Oct 13, 2025	16.80	16.95	16.36	16.43	15.45	-2.84%	9,612,771
Oct 10, 2025	16.86	17.25	16.71	16.91	15.91	-0.35%	8,740,211
Oct 9, 2025	17.01	17.16	16.51	16.97	15.96	0.30%	9,712,228
Oct 8, 2025	16.71	17.51	16.71	16.92	15.92	1.38%	26,486,390
Oct 7, 2025	16.87	17.00	16.60	16.69	15.70	-0.54%	7,142,383
Oct 6, 2025	16.99	17.19	16.50	16.78	15.78	-1.58%	14,447,990
Oct 3, 2025	16.84	17.25	16.72	17.05	16.04	1.97%	17,724,850
Oct 2, 2025	16.20	17.25	16.10	16.72	15.73	4.11%	32,092,520
Oct 1, 2025	15.28	16.49	15.11	16.06	15.11	6.01%	30,871,880
Sep 30, 2025	15.30	15.35	15.05	15.15	14.25	-0.07%	12,819,690
Sep 29, 2025	14.95	15.42	14.88	15.16	14.26	2.16%	17,021,830
Sep 26, 2025	14.67	15.00	14.51	14.84	13.96	1.78%	10,278,710
Sep 25, 2025	14.70	14.80	14.45	14.58	13.71	0.76%	13,645,890
Sep 24, 2025	15.15	15.20	14.38	14.47	13.61	-2.36%	23,895,980
Sep 23, 2025	14.90	15.20	14.30	14.82	13.94	0.61%	40,162,660
Sep 22, 2025	14.75	15.40	14.55	14.73	13.86	0.55%	30,493,000
Sep 19, 2025	14.65	14.89	14.10	14.65	13.78	1.17%	17,067,010
Sep 18, 2025	13.58	14.82	13.49	14.48	13.62	7.50%	21,239,840
Sep 17, 2025	13.55	13.65	13.20	13.47	12.67	-0.52%	4,277,539
Sep 16, 2025	13.65	13.74	13.48	13.54	12.74	-0.51%	2,721,648
Sep 15, 2025	13.70	13.72	13.52	13.61	12.80	0.15%	1,573,436
Sep 12, 2025	13.51	13.84	13.43	13.59	12.78	-0.29%	2,554,341
Sep 11, 2025	13.35	14.05	13.25	13.63	12.82	2.71%	12,431,910
Sep 10, 2025	13.20	13.39	13.19	13.27	12.48	-0.08%	1,329,477
Sep 9, 2025	13.39	13.40	13.10	13.28	12.49	-	2,967,060
Sep 8, 2025	13.30	13.58	13.14	13.28	12.49	0.15%	3,863,324
Sep 5, 2025	13.23	13.40	13.14	13.26	12.47	0.23%	1,955,976
Sep 4, 2025	13.25	13.28	13.08	13.23	12.44	0.99%	2,477,098
Sep 3, 2025	13.10	13.27	13.05	13.10	12.32	0.08%	4,684,725
Sep 2, 2025	13.37	13.37	13.00	13.09	12.31	-0.98%	2,542,459
Sep 1, 2025	13.40	13.50	13.14	13.22	12.44	-0.90%	3,193,065
Aug 29, 2025	13.52	13.60	13.26	13.34	12.55	-1.11%	3,867,903
Aug 28, 2025	13.28	13.75	13.15	13.49	12.69	2.98%	29,093,150
Aug 27, 2025	13.47	13.88	13.00	13.10	12.32	-0.15%	35,498,870
Aug 26, 2025	12.68	13.38	12.54	13.12	12.34	4.21%	8,793,138
Aug 25, 2025	12.78	12.78	12.52	12.59	11.84	0.16%	2,292,427
Aug 22, 2025	12.52	12.92	12.43	12.57	11.82	0.88%	20,908,840
Aug 21, 2025	12.60	12.60	12.44	12.46	11.72	-1.03%	1,283,581
Aug 20, 2025	12.58	12.70	12.41	12.59	11.84	-	2,839,035
Aug 19, 2025	12.45	12.88	12.40	12.59	11.84	1.70%	14,473,860
Aug 18, 2025	12.37	12.44	12.26	12.38	11.65	0.32%	692,238
Aug 15, 2025	12.28	12.40	12.25	12.34	11.61	0.49%	630,780
Aug 13, 2025	12.44	12.44	12.25	12.28	11.55	-0.49%	668,934
Aug 12, 2025	12.43	12.43	12.25	12.34	11.61	0.73%	1,294,008