Arif Habib Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	14.60	14.68	14.35	14.42	14.42	-1.70%	2,326,086
Apr 22, 2026	14.72	14.81	14.50	14.67	14.67	-0.47%	2,595,135
Apr 21, 2026	14.91	15.14	14.70	14.74	14.74	-0.47%	5,027,975
Apr 20, 2026	15.39	15.40	14.25	14.81	14.81	-4.08%	11,133,040
Apr 17, 2026	15.52	15.79	15.30	15.44	15.44	0.52%	17,782,220
Apr 16, 2026	14.65	15.76	14.30	15.36	15.36	6.00%	16,509,270
Apr 15, 2026	14.49	14.73	14.35	14.49	14.49	2.99%	12,259,220
Apr 14, 2026	13.73	14.10	13.73	14.07	14.07	2.85%	2,328,964
Apr 13, 2026	13.90	13.90	13.52	13.68	13.68	-4.07%	2,796,137
Apr 10, 2026	14.03	14.35	14.03	14.26	14.26	1.93%	4,204,122
Apr 9, 2026	14.35	14.35	13.81	13.99	13.99	-3.38%	4,937,887
Apr 8, 2026	14.02	14.48	13.81	14.48	14.48	10.03%	13,039,250
Apr 7, 2026	13.13	13.22	12.90	13.16	13.16	-	1,113,946
Apr 6, 2026	12.95	13.26	12.70	13.16	13.16	1.78%	2,834,158
Apr 3, 2026	13.00	13.20	12.70	12.93	12.93	-2.34%	2,882,900
Apr 2, 2026	13.19	13.30	12.76	13.24	13.24	-1.05%	1,731,260
Apr 1, 2026	12.98	13.60	12.92	13.38	13.38	4.94%	3,030,301
Mar 31, 2026	12.77	12.96	12.64	12.75	12.75	0.87%	2,745,457
Mar 30, 2026	13.58	13.58	12.51	12.64	12.64	-5.60%	2,134,114
Mar 27, 2026	13.25	13.59	13.04	13.39	13.39	1.90%	2,246,220
Mar 26, 2026	13.90	13.90	13.05	13.14	13.14	-6.94%	4,113,144
Mar 25, 2026	13.70	14.20	13.65	14.12	14.12	4.36%	3,778,890
Mar 24, 2026	13.90	13.90	13.39	13.53	13.53	2.11%	2,155,133
Mar 19, 2026	13.20	13.34	12.91	13.25	13.25	0.23%	1,031,379
Mar 18, 2026	12.96	13.35	12.92	13.22	13.22	2.08%	2,242,535
Mar 17, 2026	12.78	13.00	12.73	12.95	12.95	1.49%	975,309
Mar 16, 2026	13.16	13.26	12.66	12.76	12.76	-2.89%	1,323,927
Mar 13, 2026	13.42	13.42	13.05	13.14	13.14	-1.13%	928,993
Mar 12, 2026	13.57	13.57	13.13	13.29	13.29	-2.06%	2,211,318
Mar 11, 2026	13.50	13.85	13.45	13.57	13.57	1.34%	1,498,955
Mar 10, 2026	12.98	13.39	12.98	13.39	13.39	10.02%	1,925,995
Mar 9, 2026	13.02	13.02	12.16	12.17	12.17	-9.92%	3,307,669
Mar 6, 2026	14.25	14.35	13.25	13.51	13.51	-5.19%	2,747,193
Mar 5, 2026	13.35	14.39	13.20	14.25	14.25	7.95%	4,381,384
Mar 4, 2026	13.59	13.60	13.01	13.20	13.20	-2.94%	4,771,048
Mar 3, 2026	14.00	14.40	13.02	13.60	13.60	-5.03%	5,832,276
Mar 2, 2026	14.32	14.90	14.32	14.32	14.32	-9.99%	4,521,947
Feb 27, 2026	15.90	16.05	15.50	15.91	15.91	-0.87%	1,206,085
Feb 26, 2026	16.10	16.19	15.59	16.05	16.05	-0.25%	4,183,615
Feb 25, 2026	16.88	16.99	16.02	16.09	16.09	-3.65%	3,254,814
Feb 24, 2026	16.54	17.01	16.02	16.70	16.70	0.91%	6,116,030
Feb 23, 2026	16.90	16.95	16.50	16.55	16.55	-2.36%	3,447,003
Feb 20, 2026	16.94	17.09	16.52	16.95	16.95	-	1,712,214
Feb 19, 2026	17.50	17.50	16.80	16.95	16.95	-2.47%	2,912,750
Feb 18, 2026	17.10	17.43	17.01	17.38	17.38	2.06%	2,787,810
Feb 17, 2026	17.38	17.38	16.99	17.03	17.03	-0.64%	3,038,930
Feb 16, 2026	17.37	17.40	17.00	17.14	17.14	-1.32%	2,226,050
Feb 13, 2026	17.49	17.54	17.20	17.37	17.37	-0.06%	3,082,378
Feb 12, 2026	17.40	17.60	17.01	17.38	17.38	0.58%	3,566,189
Feb 11, 2026	17.24	17.65	17.00	17.28	17.28	1.53%	8,404,744