Arif Habib Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	14.28	14.58	14.21	14.33	14.33	-0.14%	1,745,643
May 12, 2026	14.70	14.90	14.25	14.35	14.35	-2.18%	1,673,950
May 11, 2026	14.75	14.95	14.51	14.67	14.67	-1.08%	1,697,952
May 8, 2026	14.90	15.00	14.65	14.83	14.83	-1.13%	1,675,846
May 7, 2026	15.35	15.40	14.91	15.00	15.00	-0.53%	3,175,893
May 6, 2026	14.50	15.26	14.30	15.08	15.08	5.75%	5,309,653
May 5, 2026	14.28	14.69	14.00	14.26	14.26	-0.77%	2,921,652
May 4, 2026	14.35	14.85	14.26	14.37	14.37	1.20%	4,862,288
Apr 30, 2026	14.00	14.34	13.05	14.20	14.20	-0.42%	12,745,890
Apr 29, 2026	14.84	14.84	14.18	14.26	14.26	-1.72%	5,281,032
Apr 28, 2026	14.15	14.75	14.15	14.51	14.51	0.28%	2,369,334
Apr 27, 2026	14.39	14.79	14.11	14.47	14.47	0.14%	1,871,690
Apr 24, 2026	14.31	14.55	14.10	14.45	14.45	0.21%	2,508,918
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