Arif Habib Limited (PSX:AHL)
Pakistan · Delayed Price · Currency is PKR 115.99
+7.01 (6.43%)
At close: Oct 21, 2025
Arif Habib Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 137.45 | 137.45 | 132.28 | 135.10 | 125.10 | -0.16% | 314,461 |
| Oct 9, 2025 | 137.99 | 139.00 | 130.00 | 135.32 | 125.30 | -1.46% | 126,932 |
| Oct 8, 2025 | 138.84 | 141.77 | 136.20 | 137.32 | 127.16 | -0.11% | 168,887 |
| Oct 7, 2025 | 128.29 | 141.06 | 127.50 | 137.47 | 127.30 | 7.04% | 334,572 |
| Oct 6, 2025 | 130.70 | 130.70 | 125.99 | 128.43 | 118.92 | -0.38% | 115,239 |
| Oct 3, 2025 | 129.94 | 132.00 | 128.10 | 128.92 | 119.38 | -0.26% | 125,805 |
| Oct 2, 2025 | 128.44 | 130.00 | 128.44 | 129.25 | 119.68 | 0.63% | 50,228 |
| Oct 1, 2025 | 128.50 | 130.55 | 128.13 | 128.44 | 118.93 | 0.24% | 102,939 |
| Sep 30, 2025 | 129.95 | 130.30 | 127.20 | 128.13 | 118.65 | -0.90% | 84,881 |
| Sep 29, 2025 | 129.01 | 130.50 | 126.99 | 129.29 | 119.72 | 0.03% | 127,280 |
| Sep 26, 2025 | 128.90 | 132.00 | 126.00 | 129.25 | 119.68 | 1.44% | 150,036 |
| Sep 25, 2025 | 125.00 | 128.00 | 122.80 | 127.42 | 117.99 | 1.95% | 129,303 |
| Sep 24, 2025 | 130.00 | 133.00 | 116.23 | 124.98 | 115.73 | -0.33% | 482,118 |
| Sep 23, 2025 | 114.00 | 125.39 | 112.00 | 125.39 | 116.11 | 10.00% | 466,988 |
| Sep 22, 2025 | 110.88 | 115.00 | 109.10 | 113.99 | 105.55 | 4.48% | 230,372 |
| Sep 19, 2025 | 111.00 | 112.50 | 108.00 | 109.10 | 101.03 | -1.20% | 193,371 |
| Sep 18, 2025 | 108.72 | 115.50 | 107.72 | 110.42 | 102.25 | 4.06% | 665,354 |
| Sep 17, 2025 | 99.87 | 106.11 | 97.50 | 106.11 | 98.26 | 10.00% | 528,557 |
| Sep 16, 2025 | 96.50 | 96.65 | 96.00 | 96.46 | 89.32 | 0.34% | 59,189 |
| Sep 15, 2025 | 96.40 | 96.69 | 96.01 | 96.13 | 89.02 | 0.08% | 64,829 |
| Sep 12, 2025 | 95.90 | 96.49 | 95.17 | 96.05 | 88.94 | 0.29% | 51,415 |
| Sep 11, 2025 | 95.25 | 96.40 | 95.00 | 95.77 | 88.68 | 0.35% | 150,368 |
| Sep 10, 2025 | 95.57 | 96.48 | 94.89 | 95.44 | 88.38 | -0.13% | 97,917 |
| Sep 9, 2025 | 96.98 | 96.98 | 95.07 | 95.56 | 88.49 | -0.28% | 138,352 |
| Sep 8, 2025 | 96.50 | 96.90 | 95.00 | 95.83 | 88.74 | 0.62% | 128,038 |
| Sep 5, 2025 | 93.74 | 96.80 | 92.82 | 95.24 | 88.19 | 2.52% | 354,896 |
| Sep 4, 2025 | 93.33 | 93.98 | 92.50 | 92.90 | 86.02 | -0.35% | 192,514 |
| Sep 3, 2025 | 93.78 | 94.20 | 93.00 | 93.23 | 86.33 | -0.25% | 166,435 |
| Sep 2, 2025 | 93.10 | 94.45 | 93.09 | 93.46 | 86.54 | 0.49% | 56,230 |
| Sep 1, 2025 | 94.45 | 94.45 | 91.50 | 93.00 | 86.12 | 0.50% | 171,370 |
| Aug 29, 2025 | 93.21 | 93.51 | 92.00 | 92.54 | 85.69 | -0.70% | 141,426 |
| Aug 28, 2025 | 93.88 | 94.13 | 92.80 | 93.19 | 86.29 | -0.03% | 106,601 |
| Aug 27, 2025 | 93.48 | 94.50 | 93.00 | 93.22 | 86.32 | -0.28% | 76,911 |
| Aug 26, 2025 | 93.35 | 94.00 | 93.01 | 93.48 | 86.56 | -0.27% | 41,947 |
| Aug 25, 2025 | 95.50 | 95.94 | 92.50 | 93.73 | 86.79 | -0.47% | 99,086 |
| Aug 22, 2025 | 92.98 | 97.00 | 92.70 | 94.17 | 87.20 | 1.63% | 127,164 |
| Aug 21, 2025 | 97.00 | 97.00 | 91.50 | 92.66 | 85.80 | -3.72% | 489,083 |
| Aug 20, 2025 | 96.00 | 101.47 | 95.73 | 96.24 | 89.12 | 2.96% | 876,753 |
| Aug 19, 2025 | 93.50 | 93.51 | 91.55 | 93.47 | 86.55 | 9.95% | 1,177,998 |
| Aug 18, 2025 | 83.16 | 85.90 | 83.00 | 85.01 | 78.72 | 2.47% | 158,173 |
| Aug 15, 2025 | 82.50 | 83.95 | 81.20 | 82.96 | 76.82 | 0.59% | 79,616 |
| Aug 13, 2025 | 79.00 | 83.99 | 78.15 | 82.47 | 76.37 | 4.52% | 397,063 |
| Aug 12, 2025 | 79.95 | 80.97 | 78.60 | 78.90 | 73.06 | -0.47% | 81,811 |