Arif Habib Limited (PSX:AHL)
Pakistan · Delayed Price · Currency is PKR 105.13
+0.63 (0.60%)
At close: Nov 3, 2026
Arif Habib Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 105.10 | 106.00 | 104.51 | 105.13 | 105.13 | 0.60% | 12,361 |
| Nov 2, 2026 | 103.80 | 105.00 | 102.01 | 104.50 | 104.50 | 0.67% | 31,462 |
| Oct 30, 2026 | 105.95 | 105.99 | 103.00 | 103.80 | 103.80 | -1.25% | 12,562 |
| Oct 29, 2026 | 105.90 | 106.00 | 103.00 | 105.11 | 105.11 | 0.20% | 14,567 |
| Oct 28, 2026 | 105.00 | 105.99 | 104.05 | 104.90 | 104.90 | 1.82% | 4,201 |
| Oct 27, 2026 | 103.85 | 103.88 | 102.11 | 103.03 | 103.03 | -0.33% | 15,078 |
| Oct 26, 2026 | 104.61 | 104.61 | 101.30 | 103.37 | 103.37 | -1.19% | 39,572 |
| Oct 23, 2026 | 107.32 | 108.99 | 104.15 | 104.61 | 104.61 | -3.19% | 70,849 |
| Oct 22, 2026 | 110.30 | 110.33 | 107.32 | 108.06 | 108.06 | -1.72% | 62,446 |
| Oct 21, 2026 | 109.94 | 110.20 | 108.02 | 109.95 | 109.95 | 0.01% | 18,334 |
| Oct 20, 2026 | 109.44 | 110.41 | 108.00 | 109.94 | 109.94 | -0.38% | 19,603 |
| Oct 19, 2026 | 110.00 | 110.98 | 108.04 | 110.36 | 110.36 | -0.64% | 44,835 |
| Oct 16, 2026 | 111.75 | 111.75 | 110.01 | 111.07 | 111.07 | 0.52% | 3,682 |
| Oct 15, 2026 | 110.98 | 111.24 | 110.00 | 110.49 | 110.49 | 0.27% | 28,481 |
| Oct 14, 2026 | 110.00 | 110.98 | 107.30 | 110.19 | 110.19 | -0.05% | 38,000 |
| Oct 13, 2026 | 112.60 | 112.60 | 109.75 | 110.25 | 110.25 | -1.96% | 73,766 |
| Oct 12, 2026 | 112.00 | 112.75 | 111.11 | 112.45 | 112.45 | -1.11% | 16,591 |
| Oct 9, 2026 | 113.98 | 115.00 | 112.25 | 113.71 | 113.71 | 0.63% | 74,607 |
| Oct 8, 2026 | 114.50 | 114.50 | 111.50 | 113.00 | 113.00 | 1.35% | 85,257 |
| Oct 7, 2026 | 110.01 | 112.78 | 110.01 | 111.50 | 111.50 | -0.26% | 17,262 |
| Oct 6, 2026 | 111.00 | 115.48 | 110.00 | 111.79 | 111.79 | 0.80% | 86,630 |
| Oct 5, 2026 | 110.00 | 113.00 | 109.25 | 110.90 | 110.90 | -1.77% | 65,119 |
| Oct 2, 2026 | 112.29 | 115.00 | 110.50 | 112.90 | 112.90 | 0.54% | 215,540 |
| Oct 1, 2026 | 118.00 | 118.99 | 111.40 | 112.29 | 112.29 | -3.41% | 128,697 |
| Sep 30, 2026 | 106.00 | 118.24 | 106.00 | 116.25 | 116.25 | 8.15% | 358,811 |
| Sep 29, 2026 | 107.00 | 108.99 | 106.00 | 107.49 | 107.49 | 0.43% | 84,063 |
| Sep 28, 2026 | 108.41 | 109.70 | 103.50 | 107.03 | 107.03 | -1.20% | 450,691 |
| Sep 25, 2026 | 111.00 | 111.45 | 108.00 | 108.33 | 108.33 | -2.00% | 37,987 |
| Sep 24, 2026 | 113.00 | 113.00 | 110.00 | 110.54 | 110.54 | -1.99% | 50,146 |
| Sep 23, 2026 | 113.80 | 114.09 | 112.50 | 112.78 | 112.78 | -0.69% | 113,435 |
| Sep 22, 2026 | 115.00 | 117.00 | 112.20 | 113.56 | 113.56 | -1.22% | 97,747 |
| Sep 21, 2026 | 114.00 | 119.96 | 112.00 | 114.96 | 114.96 | -0.14% | 445,698 |
| Sep 18, 2026 | 120.00 | 120.00 | 111.10 | 115.12 | 115.12 | -2.90% | 381,290 |
| Sep 17, 2026 | 132.25 | 132.31 | 130.30 | 131.06 | 118.56 | 0.50% | 234,107 |
| Sep 16, 2026 | 132.00 | 132.70 | 130.00 | 130.41 | 117.97 | -0.86% | 164,540 |
| Sep 15, 2026 | 131.80 | 131.80 | 130.30 | 131.54 | 118.99 | 0.80% | 88,828 |
| Sep 14, 2026 | 131.00 | 131.90 | 125.25 | 130.50 | 118.05 | -0.21% | 62,837 |
| Sep 11, 2026 | 128.21 | 133.00 | 121.10 | 130.78 | 118.31 | 2.00% | 107,594 |
| Sep 10, 2026 | 134.00 | 134.50 | 127.51 | 128.21 | 115.98 | -3.93% | 100,404 |
| Sep 9, 2026 | 134.99 | 135.05 | 133.00 | 133.46 | 120.73 | -0.22% | 65,861 |
| Sep 8, 2026 | 135.75 | 136.89 | 130.51 | 133.75 | 120.99 | -1.26% | 111,403 |
| Sep 7, 2026 | 135.89 | 137.50 | 135.00 | 135.45 | 122.53 | 0.33% | 101,327 |
| Sep 4, 2026 | 135.85 | 136.00 | 134.90 | 135.00 | 122.12 | -0.58% | 75,873 |
| Sep 3, 2026 | 134.00 | 135.99 | 134.00 | 135.79 | 122.84 | 0.70% | 40,890 |
| Sep 2, 2026 | 135.00 | 135.42 | 133.00 | 134.84 | 121.98 | 0.17% | 31,604 |
| Sep 1, 2026 | 135.52 | 136.50 | 134.49 | 134.61 | 121.77 | -0.45% | 61,290 |
| Aug 31, 2026 | 135.80 | 135.80 | 134.00 | 135.22 | 122.32 | 0.27% | 50,719 |
| Aug 28, 2026 | 133.53 | 135.89 | 133.53 | 134.85 | 121.99 | 0.71% | 52,199 |
| Aug 27, 2026 | 133.07 | 135.50 | 133.07 | 133.90 | 121.13 | -0.36% | 115,050 |
| Aug 25, 2026 | 137.99 | 138.00 | 134.00 | 134.39 | 121.57 | -0.75% | 226,030 |