Arif Habib Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	12.86	13.05	12.86	12.95	12.95	0.08%	1,397,306
Nov 2, 2026	12.90	13.09	12.78	12.94	12.94	0.15%	1,257,067
Oct 30, 2026	13.32	13.49	12.89	12.92	12.92	-2.93%	2,667,211
Oct 29, 2026	13.43	13.50	13.24	13.31	13.31	0.53%	1,662,976
Oct 28, 2026	13.25	13.30	13.21	13.24	13.24	0.23%	999,593
Oct 27, 2026	13.25	13.40	13.17	13.21	13.21	-	1,222,614
Oct 26, 2026	13.34	13.45	13.10	13.21	13.21	-0.97%	867,784
Oct 23, 2026	13.50	13.55	13.29	13.34	13.34	-1.19%	1,234,047
Oct 22, 2026	13.75	13.77	13.47	13.50	13.50	-1.53%	1,583,596
Oct 21, 2026	13.99	13.99	13.64	13.71	13.71	-1.30%	3,115,882
Oct 20, 2026	14.40	14.40	13.87	13.89	13.89	0.18%	9,551,456
Oct 19, 2026	15.00	15.18	14.95	15.11	13.86	0.60%	4,541,768
Oct 16, 2026	15.18	15.35	14.95	15.02	13.78	-0.73%	5,073,732
Oct 15, 2026	15.50	15.59	15.08	15.13	13.88	-2.13%	8,847,875
Oct 14, 2026	15.39	15.59	15.30	15.46	14.19	0.45%	1,216,163
Oct 13, 2026	15.40	15.59	15.36	15.39	14.12	0.39%	1,107,199
Oct 12, 2026	15.30	15.49	15.29	15.33	14.07	-0.58%	935,053
Oct 9, 2026	15.41	15.59	15.35	15.42	14.15	0.06%	912,115
Oct 8, 2026	15.50	15.68	15.39	15.41	14.14	-0.45%	2,237,601
Oct 7, 2026	15.79	15.79	15.43	15.48	14.20	-1.34%	6,053,304
Oct 6, 2026	15.75	15.88	15.53	15.69	14.40	-0.32%	2,331,391
Oct 5, 2026	15.89	15.89	15.60	15.74	14.44	-0.69%	1,116,405
Oct 2, 2026	15.79	15.95	15.45	15.85	14.54	0.38%	2,608,515
Oct 1, 2026	16.17	16.20	15.73	15.79	14.49	-2.35%	2,902,145
Sep 30, 2026	16.10	16.55	16.10	16.17	14.84	0.62%	17,873,579
Sep 29, 2026	15.97	16.34	15.70	16.07	14.75	1.45%	3,345,572
Sep 28, 2026	15.71	16.01	15.63	15.84	14.53	1.60%	1,527,615
Sep 25, 2026	15.50	15.75	15.40	15.59	14.31	0.65%	421,417
Sep 24, 2026	15.85	15.85	15.42	15.49	14.21	-1.59%	1,591,861
Sep 23, 2026	15.90	15.97	15.66	15.74	14.44	-0.32%	1,071,906
Sep 22, 2026	15.24	15.90	15.01	15.79	14.49	4.57%	2,578,684
Sep 21, 2026	15.12	15.30	15.01	15.10	13.86	-	278,837
Sep 18, 2026	15.00	15.30	14.93	15.10	13.86	0.87%	734,883
Sep 17, 2026	15.13	15.13	14.90	14.97	13.74	-	422,435
Sep 16, 2026	15.22	15.38	14.90	14.97	13.74	-1.64%	825,236
Sep 15, 2026	14.85	15.39	14.85	15.22	13.97	1.74%	613,560
Sep 14, 2026	14.89	15.00	14.22	14.96	13.73	0.07%	599,290
Sep 11, 2026	14.84	15.00	14.38	14.95	13.72	0.13%	3,159,938
Sep 10, 2026	15.25	15.43	14.85	14.93	13.70	-2.93%	1,600,984
Sep 9, 2026	15.65	15.76	15.29	15.38	14.11	-0.97%	1,048,713
Sep 8, 2026	15.75	15.89	15.45	15.53	14.25	-1.77%	1,660,737
Sep 7, 2026	15.86	16.05	15.80	15.81	14.51	-0.25%	874,147
Sep 4, 2026	16.15	16.15	15.76	15.85	14.54	-1.18%	1,500,579
Sep 3, 2026	15.86	16.20	15.78	16.04	14.72	1.26%	1,199,825
Sep 2, 2026	16.00	16.00	15.70	15.84	14.53	-1.12%	1,376,560
Sep 1, 2026	16.31	16.35	15.97	16.02	14.70	-1.17%	1,796,551
Aug 31, 2026	16.05	16.35	15.92	16.21	14.87	0.62%	1,222,680
Aug 28, 2026	16.16	16.25	16.06	16.11	14.78	-0.62%	764,548
Aug 27, 2026	16.26	16.40	16.15	16.21	14.87	-0.37%	1,239,771
Aug 25, 2026	16.28	16.39	16.18	16.27	14.93	0.31%	641,177