Skip to main content
logo
Arif Habib Corporation Limited (PSX:AHCL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
15.84
-0.18 (-1.12%)
At close: Sep 2, 2026

Arif Habib Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202616.0016.0015.7015.8415.84-1.12%1,376,560
Sep 1, 202616.3116.3515.9716.0216.02-1.17%1,796,551
Aug 31, 202616.0516.3515.9216.2116.210.62%1,222,680
Aug 28, 202616.1616.2516.0616.1116.11-0.62%764,548
Aug 27, 202616.2616.4016.1516.2116.21-0.37%1,239,771
Aug 25, 202616.2816.3916.1816.2716.270.31%641,177
Aug 24, 202616.3516.4516.1316.2216.22-1,398,256
Aug 21, 202616.3816.4416.0816.2216.220.25%1,107,049
Aug 20, 202616.3116.5916.0916.1816.18-1.52%1,454,086
Aug 19, 202616.6916.6916.3016.4316.43-0.36%1,650,124
Aug 18, 202616.7016.9416.2316.4916.490.43%10,208,190
Aug 17, 202616.4516.7516.1116.4216.421.73%5,125,128
Aug 13, 202616.2116.3616.0816.1416.14-0.43%3,650,158
Aug 12, 202616.2416.3616.1816.2116.21-0.18%998,022
Aug 11, 202616.3616.3916.1516.2416.24-0.73%1,327,140
Aug 10, 202616.2616.4816.2316.3616.360.80%2,364,122
Aug 7, 202616.3316.4316.1516.2316.23-0.61%2,173,361
Aug 6, 202616.0516.6616.0516.3316.331.87%8,111,794
Aug 5, 202616.1016.1515.8516.0316.031.91%2,191,884
Aug 4, 202616.2316.3015.6715.7315.73-3.08%2,683,984
Aug 3, 202615.7016.3015.5516.2316.234.71%9,012,322
Jul 31, 202615.1415.6415.0215.5015.503.20%3,184,961
Jul 30, 202615.0115.1514.9115.0215.02-0.92%1,089,092
Jul 29, 202615.2015.3014.9315.1615.16-0.20%1,562,546
Jul 28, 202615.4015.4515.0715.1915.19-0.72%1,176,156
Jul 27, 202615.1915.4215.0115.3015.303.03%1,726,537
Jul 24, 202614.6915.1514.4414.8514.850.75%1,710,713
Jul 23, 202614.9815.0914.6914.7414.74-1.47%669,083
Jul 22, 202614.9915.1614.8514.9614.96-0.27%709,164
Jul 21, 202615.0915.4914.9115.0015.001.42%1,414,213
Jul 20, 202614.7914.8814.5014.7914.79-0.94%3,479,712
Jul 17, 202615.2615.4014.7714.9314.93-2.16%1,590,011
Jul 16, 202615.0015.4515.0015.2615.262.07%2,775,905
Jul 15, 202614.8115.2514.8114.9514.950.67%1,273,242
Jul 14, 202615.0015.3514.7514.8514.85-4.19%2,945,981
Jul 13, 202615.7015.7015.4115.5015.50-1.71%1,403,100
Jul 10, 202615.9615.9715.7015.7715.77-0.25%1,597,406
Jul 9, 202615.4015.8815.3615.8115.811.22%2,486,065
Jul 8, 202616.1016.1015.2515.6215.62-3.52%6,384,090
Jul 7, 202616.5116.5916.1516.1916.19-1.34%3,284,527
Jul 6, 202616.3916.6016.1116.4116.411.23%3,074,622
Jul 3, 202616.4916.5016.1116.2116.21-0.49%2,508,296
Jul 2, 202616.3016.6016.2016.2916.290.12%3,869,081
Jul 1, 202615.8616.4015.8616.2716.271.75%6,010,645
Jun 30, 202615.8016.0815.8015.9915.991.72%2,846,643
Jun 29, 202616.0916.0915.6515.7215.72-1.69%1,592,596
Jun 24, 202615.8016.1415.7015.9915.991.27%1,868,446
Jun 23, 202616.1016.1415.7015.7915.79-1.31%2,603,595
Jun 22, 202616.2116.4015.9516.0016.00-0.50%3,017,837
Jun 19, 202616.4016.7916.0216.0816.08-0.99%10,412,670