Arif Habib Limited (PSX:AHL)
Pakistan · Delayed Price · Currency is PKR 128.13
-1.16 (-0.90%)
At close: Sep 30, 2025
Arif Habib Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 129.95 | 130.30 | 127.20 | 128.13 | 128.13 | -0.90% | 84,881 |
| Sep 29, 2025 | 129.01 | 130.50 | 126.99 | 129.29 | 129.29 | 0.03% | 127,280 |
| Sep 26, 2025 | 128.90 | 132.00 | 126.00 | 129.25 | 129.25 | 1.44% | 150,036 |
| Sep 25, 2025 | 125.00 | 128.00 | 122.80 | 127.42 | 127.42 | 1.95% | 129,303 |
| Sep 24, 2025 | 130.00 | 133.00 | 116.23 | 124.98 | 124.98 | -0.33% | 482,118 |
| Sep 23, 2025 | 114.00 | 125.39 | 112.00 | 125.39 | 125.39 | 10.00% | 466,988 |
| Sep 22, 2025 | 110.88 | 115.00 | 109.10 | 113.99 | 113.99 | 4.48% | 230,372 |
| Sep 19, 2025 | 111.00 | 112.50 | 108.00 | 109.10 | 109.10 | -1.20% | 193,371 |
| Sep 18, 2025 | 108.72 | 115.50 | 107.72 | 110.42 | 110.42 | 4.06% | 665,354 |
| Sep 17, 2025 | 99.87 | 106.11 | 97.50 | 106.11 | 106.11 | 10.00% | 528,557 |
| Sep 16, 2025 | 96.50 | 96.65 | 96.00 | 96.46 | 96.46 | 0.34% | 59,189 |
| Sep 15, 2025 | 96.40 | 96.69 | 96.01 | 96.13 | 96.13 | 0.08% | 64,829 |
| Sep 12, 2025 | 95.90 | 96.49 | 95.17 | 96.05 | 96.05 | 0.29% | 51,415 |
| Sep 11, 2025 | 95.25 | 96.40 | 95.00 | 95.77 | 95.77 | 0.35% | 150,368 |
| Sep 10, 2025 | 95.57 | 96.48 | 94.89 | 95.44 | 95.44 | -0.13% | 97,917 |
| Sep 9, 2025 | 96.98 | 96.98 | 95.07 | 95.56 | 95.56 | -0.28% | 138,352 |
| Sep 8, 2025 | 96.50 | 96.90 | 95.00 | 95.83 | 95.83 | 0.62% | 128,038 |
| 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 |