Arif Habib Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 30, 2025	100.00	102.80	98.00	98.57	98.57	-0.88%	95,780
Oct 29, 2025	103.99	103.99	98.00	99.45	99.45	-2.61%	72,081
Oct 28, 2025	110.00	110.00	101.50	102.12	102.12	-5.50%	84,292
Oct 27, 2025	108.78	113.99	106.50	108.06	108.06	-0.75%	66,983
Oct 24, 2025	107.51	109.75	104.33	108.88	108.88	1.55%	91,349
Oct 23, 2025	106.01	112.99	106.01	107.22	107.22	-3.55%	74,983
Oct 22, 2025	115.89	115.89	110.15	111.17	111.17	-4.16%	295,243
Oct 21, 2025	109.55	118.22	109.00	115.99	115.99	6.43%	265,965
Oct 20, 2025	108.10	109.97	104.50	108.98	108.98	1.02%	42,790
Oct 17, 2025	109.25	110.90	106.01	107.88	107.88	-1.24%	107,467
Oct 16, 2025	111.40	111.40	106.90	109.24	109.24	-0.87%	192,244
Oct 15, 2025	110.01	112.79	109.11	110.20	110.20	0.54%	95,018
Oct 14, 2025	111.50	114.00	107.50	109.61	109.61	-2.72%	254,125
Oct 13, 2025	121.59	121.59	112.59	112.68	112.68	-16.60%	334,525