Arif Habib Corporation Limited (PSX:AHCL)
16.35
+0.39 (2.44%)
At close: Oct 21, 2025
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 |