Arif Habib Corporation Limited (PSX:AHCL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
16.35
+0.39 (2.44%)
At close: Oct 21, 2025

Arif Habib Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202516.0016.3916.0016.3516.352.44%6,433,659
Oct 20, 202515.5116.0015.2215.9615.963.91%6,473,719
Oct 17, 202515.7015.7015.3215.3615.36-1.09%5,040,246
Oct 16, 202515.9516.0015.4315.5315.53-2.63%6,170,344
Oct 15, 202516.0516.3315.8015.9515.95-4.89%8,945,739
Oct 14, 202516.6116.9016.5916.7715.772.07%8,625,380
Oct 13, 202516.8016.9516.3616.4315.45-2.84%9,612,771
Oct 10, 202516.8617.2516.7116.9115.91-0.35%8,740,211
Oct 9, 202517.0117.1616.5116.9715.960.30%9,712,228
Oct 8, 202516.7117.5116.7116.9215.921.38%26,486,390
Oct 7, 202516.8717.0016.6016.6915.70-0.54%7,142,383
Oct 6, 202516.9917.1916.5016.7815.78-1.58%14,447,990
Oct 3, 202516.8417.2516.7217.0516.041.97%17,724,850
Oct 2, 202516.2017.2516.1016.7215.734.11%32,092,520
Oct 1, 202515.2816.4915.1116.0615.116.01%30,871,880
Sep 30, 202515.3015.3515.0515.1514.25-0.07%12,819,690
Sep 29, 202514.9515.4214.8815.1614.262.16%17,021,830
Sep 26, 202514.6715.0014.5114.8413.961.78%10,278,710
Sep 25, 202514.7014.8014.4514.5813.710.76%13,645,890
Sep 24, 202515.1515.2014.3814.4713.61-2.36%23,895,980
Sep 23, 202514.9015.2014.3014.8213.940.61%40,162,660
Sep 22, 202514.7515.4014.5514.7313.860.55%30,493,000
Sep 19, 202514.6514.8914.1014.6513.781.17%17,067,010
Sep 18, 202513.5814.8213.4914.4813.627.50%21,239,840
Sep 17, 202513.5513.6513.2013.4712.67-0.52%4,277,539
Sep 16, 202513.6513.7413.4813.5412.74-0.51%2,721,648
Sep 15, 202513.7013.7213.5213.6112.800.15%1,573,436
Sep 12, 202513.5113.8413.4313.5912.78-0.29%2,554,341
Sep 11, 202513.3514.0513.2513.6312.822.71%12,431,910
Sep 10, 202513.2013.3913.1913.2712.48-0.08%1,329,477
Sep 9, 202513.3913.4013.1013.2812.49-2,967,060
Sep 8, 202513.3013.5813.1413.2812.490.15%3,863,324
Sep 5, 202513.2313.4013.1413.2612.470.23%1,955,976
Sep 4, 202513.2513.2813.0813.2312.440.99%2,477,098
Sep 3, 202513.1013.2713.0513.1012.320.08%4,684,725
Sep 2, 202513.3713.3713.0013.0912.31-0.98%2,542,459
Sep 1, 202513.4013.5013.1413.2212.44-0.90%3,193,065
Aug 29, 202513.5213.6013.2613.3412.55-1.11%3,867,903
Aug 28, 202513.2813.7513.1513.4912.692.98%29,093,150
Aug 27, 202513.4713.8813.0013.1012.32-0.15%35,498,870
Aug 26, 202512.6813.3812.5413.1212.344.21%8,793,138
Aug 25, 202512.7812.7812.5212.5911.840.16%2,292,427
Aug 22, 202512.5212.9212.4312.5711.820.88%20,908,840
Aug 21, 202512.6012.6012.4412.4611.72-1.03%1,283,581
Aug 20, 202512.5812.7012.4112.5911.84-2,839,035
Aug 19, 202512.4512.8812.4012.5911.841.70%14,473,860
Aug 18, 202512.3712.4412.2612.3811.650.32%692,238
Aug 15, 202512.2812.4012.2512.3411.610.49%630,780
Aug 13, 202512.4412.4412.2512.2811.55-0.49%668,934
Aug 12, 202512.4312.4312.2512.3411.610.73%1,294,008