Arif Habib Corporation Limited (PSX:AHCL)
Pakistan · Delayed Price · Currency is PKR 12.45
+0.11 (0.89%)
At close: Aug 1, 2025
Arif Habib Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 10.38 | 10.47 | 10.33 | 10.37 | 10.37 | 0.68% | 193,535 |
| Jun 18, 2025 | 10.31 | 10.49 | 10.15 | 10.30 | 10.30 | 0.19% | 248,045 |
| Jun 17, 2025 | 10.50 | 10.63 | 10.19 | 10.28 | 10.28 | -1.44% | 3,005,601 |
| Jun 16, 2025 | 10.40 | 10.68 | 10.30 | 10.43 | 10.43 | -0.57% | 1,544,320 |
| Jun 13, 2025 | 10.50 | 10.95 | 10.05 | 10.49 | 10.49 | -0.85% | 1,357,084 |
| Jun 12, 2025 | 10.79 | 10.79 | 10.50 | 10.58 | 10.58 | -1.31% | 2,707,217 |
| Jun 11, 2025 | 10.66 | 10.78 | 10.57 | 10.72 | 10.72 | 2.00% | 2,666,911 |
| Jun 10, 2025 | 10.53 | 10.70 | 10.49 | 10.51 | 10.51 | 0.19% | 530,403 |
| Jun 5, 2025 | 10.60 | 10.64 | 10.40 | 10.49 | 10.49 | -0.57% | 895,438 |
| Jun 4, 2025 | 10.54 | 10.70 | 10.45 | 10.55 | 10.55 | 0.09% | 558,904 |
| Jun 3, 2025 | 10.60 | 11.14 | 10.44 | 10.54 | 10.54 | 0.38% | 2,454,839 |
| Jun 2, 2025 | 10.60 | 10.64 | 10.43 | 10.50 | 10.50 | -0.85% | 260,680 |
| May 30, 2025 | 10.64 | 10.76 | 10.53 | 10.59 | 10.59 | 0.09% | 224,562 |
| May 29, 2025 | 10.51 | 10.65 | 10.51 | 10.58 | 10.58 | 0.19% | 347,080 |
| May 27, 2025 | 10.59 | 10.67 | 10.55 | 10.56 | 10.56 | -0.47% | 417,337 |
| May 26, 2025 | 10.70 | 10.70 | 10.57 | 10.61 | 10.61 | -0.47% | 280,725 |
| May 23, 2025 | 10.75 | 10.75 | 10.59 | 10.66 | 10.66 | -0.09% | 708,597 |
| May 22, 2025 | 10.57 | 10.89 | 10.57 | 10.67 | 10.67 | -0.28% | 876,470 |
| May 21, 2025 | 10.79 | 10.79 | 10.60 | 10.70 | 10.70 | - | 671,633 |