Arif Habib Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	115.68	116.92	114.10	114.40	114.40	-1.10%	34,632
Jan 8, 2026	116.00	116.70	115.01	115.67	115.67	0.23%	66,040
Jan 7, 2026	115.03	117.00	114.40	115.41	115.41	0.33%	108,246
Jan 6, 2026	116.01	116.97	114.11	115.03	115.03	-0.32%	67,103
Jan 5, 2026	113.62	118.39	112.50	115.40	115.40	1.57%	138,567
Jan 2, 2026	114.95	114.95	113.05	113.62	113.62	0.25%	51,680
Jan 1, 2026	114.99	114.99	112.52	113.34	113.34	0.17%	50,951
Dec 31, 2025	112.25	115.00	112.25	113.15	113.15	-0.35%	80,277
Dec 30, 2025	115.51	115.99	111.00	113.55	113.55	-1.36%	125,255
Dec 29, 2025	117.50	120.14	114.90	115.11	115.11	-1.95%	134,550
Dec 26, 2025	125.00	128.97	116.70	117.40	117.40	-2.92%	669,706
Dec 24, 2025	120.93	120.93	117.00	120.93	120.93	10.00%	560,066
Dec 23, 2025	108.99	110.00	108.99	109.94	109.94	1.66%	32,278
Dec 22, 2025	111.99	111.99	107.80	108.14	108.14	-1.28%	43,642
Dec 19, 2025	111.98	111.98	109.00	109.54	109.54	-0.48%	37,612
Dec 18, 2025	112.30	113.89	109.89	110.07	110.07	-1.74%	42,395
Dec 17, 2025	113.00	113.00	111.50	112.02	112.02	-0.69%	56,834
Dec 16, 2025	115.89	116.50	112.01	112.80	112.80	-2.57%	62,908
Dec 15, 2025	111.13	118.00	111.13	115.77	115.77	4.29%	192,911
Dec 12, 2025	111.98	112.50	110.24	111.01	111.01	0.10%	40,852
Dec 11, 2025	109.00	112.45	109.00	110.90	110.90	2.86%	104,285
Dec 10, 2025	104.98	109.45	104.98	107.82	107.82	3.64%	42,996
Dec 9, 2025	103.30	104.50	103.30	104.03	104.03	1.75%	36,023
Dec 8, 2025	103.60	104.00	102.00	102.24	102.24	-0.76%	12,951
Dec 5, 2025	103.29	103.60	102.60	103.02	103.02	0.71%	25,069
Dec 4, 2025	101.11	103.30	101.00	102.29	102.29	0.87%	19,888
Dec 3, 2025	102.25	103.39	101.10	101.41	101.41	0.30%	27,060
Dec 2, 2025	102.47	102.47	101.00	101.11	101.11	-0.92%	25,738
Dec 1, 2025	98.98	102.45	97.05	102.05	102.05	3.21%	57,266
Nov 28, 2025	99.51	100.48	93.00	98.88	98.88	-0.27%	50,606
Nov 27, 2025	98.99	99.74	98.00	99.15	99.15	1.87%	18,650
Nov 26, 2025	99.89	99.89	96.01	97.33	97.33	-0.31%	64,647
Nov 25, 2025	99.72	100.98	97.25	97.63	97.63	-2.09%	63,909
Nov 24, 2025	100.35	101.50	99.53	99.71	99.71	-0.64%	50,101
Nov 21, 2025	99.16	101.44	99.02	100.35	100.35	0.12%	20,368
Nov 20, 2025	99.81	100.90	99.06	100.23	100.23	1.00%	17,524
Nov 19, 2025	100.01	101.46	99.01	99.24	99.24	-0.88%	23,295
Nov 18, 2025	101.00	101.95	99.28	100.12	100.12	-0.07%	34,529
Nov 17, 2025	101.00	101.45	99.00	100.19	100.19	1.13%	25,891
Nov 14, 2025	99.29	99.95	98.00	99.07	99.07	-0.22%	8,874
Nov 13, 2025	99.50	99.98	92.01	99.29	99.29	0.58%	22,384
Nov 12, 2025	98.70	99.80	98.00	98.72	98.72	-0.06%	10,726
Nov 11, 2025	100.04	101.63	98.00	98.78	98.78	-2.25%	90,072
Nov 10, 2025	99.12	101.99	99.11	101.05	101.05	1.96%	30,843
Nov 7, 2025	100.00	102.00	98.50	99.11	99.11	-0.38%	87,469
Nov 6, 2025	98.50	100.98	98.00	99.49	99.49	0.51%	36,140
Nov 5, 2025	101.85	101.85	98.00	98.99	98.99	-0.61%	46,512
Nov 4, 2025	103.34	104.00	99.00	99.60	99.60	-3.31%	140,569
Nov 3, 2025	101.48	103.45	100.00	103.01	103.01	1.49%	60,613
Oct 31, 2025	101.88	102.00	91.00	101.50	101.50	2.97%	58,612