Arif Habib Limited (PSX:AHL)
Pakistan · Delayed Price · Currency is PKR 95.24
+2.34 (2.52%)
At close: Sep 5, 2025
Arif Habib Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 93.74 | 96.80 | 92.82 | 95.24 | 95.24 | 2.52% | 354,896 |
| Sep 4, 2025 | 93.33 | 93.98 | 92.50 | 92.90 | 92.90 | -0.35% | 192,514 |
| Sep 3, 2025 | 93.78 | 94.20 | 93.00 | 93.23 | 93.23 | -0.25% | 166,435 |
| Sep 2, 2025 | 93.10 | 94.45 | 93.09 | 93.46 | 93.46 | 0.49% | 56,230 |
| Sep 1, 2025 | 94.45 | 94.45 | 91.50 | 93.00 | 93.00 | 0.50% | 171,370 |
| Aug 29, 2025 | 93.21 | 93.51 | 92.00 | 92.54 | 92.54 | -0.70% | 141,426 |
| Aug 28, 2025 | 93.88 | 94.13 | 92.80 | 93.19 | 93.19 | -0.03% | 106,601 |
| Aug 27, 2025 | 93.48 | 94.50 | 93.00 | 93.22 | 93.22 | -0.28% | 76,911 |
| Aug 26, 2025 | 93.35 | 94.00 | 93.01 | 93.48 | 93.48 | -0.27% | 41,947 |
| Aug 25, 2025 | 95.50 | 95.94 | 92.50 | 93.73 | 93.73 | -0.47% | 99,086 |
| Aug 22, 2025 | 92.98 | 97.00 | 92.70 | 94.17 | 94.17 | 1.63% | 127,164 |
| Aug 21, 2025 | 97.00 | 97.00 | 91.50 | 92.66 | 92.66 | -3.72% | 489,083 |
| Aug 20, 2025 | 96.00 | 101.47 | 95.73 | 96.24 | 96.24 | 2.96% | 876,753 |
| Aug 19, 2025 | 93.50 | 93.51 | 91.55 | 93.47 | 93.47 | 9.95% | 1,177,998 |
| Aug 18, 2025 | 83.16 | 85.90 | 83.00 | 85.01 | 85.01 | 2.47% | 158,173 |
| Aug 15, 2025 | 82.50 | 83.95 | 81.20 | 82.96 | 82.96 | 0.59% | 79,616 |
| Aug 13, 2025 | 79.00 | 83.99 | 78.15 | 82.47 | 82.47 | 4.52% | 397,063 |
| Aug 12, 2025 | 79.95 | 80.97 | 78.60 | 78.90 | 78.90 | -0.47% | 81,811 |
| Aug 11, 2025 | 78.75 | 79.50 | 78.00 | 79.27 | 79.27 | 1.37% | 30,861 |
| Aug 8, 2025 | 79.35 | 79.35 | 78.15 | 78.20 | 78.20 | -0.26% | 2,667 |
| Aug 7, 2025 | 78.96 | 80.50 | 78.01 | 78.40 | 78.40 | 0.09% | 38,597 |
| Aug 6, 2025 | 78.00 | 79.74 | 78.00 | 78.33 | 78.33 | -0.77% | 29,723 |
| Aug 5, 2025 | 76.20 | 79.45 | 76.20 | 78.94 | 78.94 | 2.36% | 33,044 |
| Aug 4, 2025 | 76.85 | 77.30 | 75.50 | 77.12 | 77.12 | 2.31% | 22,952 |
| Aug 1, 2025 | 75.50 | 76.98 | 75.11 | 75.38 | 75.38 | -0.05% | 9,901 |
| Jul 31, 2025 | 76.43 | 77.00 | 75.20 | 75.42 | 75.42 | 0.37% | 31,051 |
| Jul 30, 2025 | 77.01 | 78.00 | 74.75 | 75.14 | 75.14 | -2.23% | 84,402 |
| Jul 29, 2025 | 79.24 | 80.00 | 75.50 | 76.85 | 76.85 | -2.50% | 58,954 |
| Jul 28, 2025 | 80.79 | 80.79 | 78.10 | 78.82 | 78.82 | -1.46% | 44,307 |
| Jul 25, 2025 | 81.48 | 81.48 | 79.00 | 79.99 | 79.99 | -0.01% | 33,560 |
| Jul 24, 2025 | 81.48 | 81.48 | 79.81 | 80.00 | 80.00 | -0.37% | 32,978 |
| Jul 23, 2025 | 82.80 | 82.80 | 79.90 | 80.30 | 80.30 | -1.65% | 39,667 |
| Jul 22, 2025 | 82.99 | 82.99 | 81.53 | 81.65 | 81.65 | 0.53% | 34,698 |
| Jul 21, 2025 | 81.00 | 82.90 | 80.52 | 81.22 | 81.22 | 0.25% | 31,503 |
| Jul 18, 2025 | 82.99 | 83.00 | 80.90 | 81.02 | 81.02 | -1.21% | 42,950 |
| Jul 17, 2025 | 82.00 | 83.95 | 81.03 | 82.01 | 82.01 | 0.01% | 33,616 |
| Jul 16, 2025 | 84.84 | 84.84 | 80.13 | 82.00 | 82.00 | -0.64% | 25,276 |
| Jul 15, 2025 | 84.00 | 84.00 | 81.80 | 82.53 | 82.53 | -1.37% | 58,987 |
| Jul 14, 2025 | 83.99 | 86.10 | 77.30 | 83.68 | 83.68 | 1.65% | 135,281 |
| Jul 11, 2025 | 79.80 | 84.99 | 78.00 | 82.32 | 82.32 | 4.14% | 159,315 |
| Jul 10, 2025 | 79.00 | 79.80 | 78.15 | 79.05 | 79.05 | -0.01% | 16,374 |
| Jul 9, 2025 | 78.90 | 79.90 | 77.50 | 79.06 | 79.06 | 1.72% | 39,283 |
| Jul 8, 2025 | 77.03 | 78.50 | 77.00 | 77.72 | 77.72 | 0.27% | 8,913 |
| Jul 7, 2025 | 77.50 | 78.00 | 77.01 | 77.51 | 77.51 | -0.05% | 41,929 |
| Jul 4, 2025 | 75.06 | 78.00 | 74.51 | 77.55 | 77.55 | 2.04% | 116,501 |
| Jul 3, 2025 | 75.71 | 76.50 | 75.05 | 76.00 | 76.00 | 0.01% | 16,758 |
| Jul 2, 2025 | 77.50 | 77.99 | 75.71 | 75.99 | 75.99 | -1.62% | 80,559 |
| Jul 1, 2025 | 77.00 | 77.50 | 75.55 | 77.24 | 77.24 | 2.40% | 168,756 |
| Jun 30, 2025 | 74.90 | 76.00 | 73.04 | 75.43 | 75.43 | 1.93% | 33,364 |
| Jun 27, 2025 | 73.49 | 76.00 | 72.61 | 74.00 | 74.00 | 1.79% | 27,302 |