Arif Habib Limited (PSX:AHL)
Pakistan · Delayed Price · Currency is PKR 110.19
-0.06 (-0.05%)
At close: Oct 14, 2026
Arif Habib Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 136.20 | 139.99 | 134.16 | 135.41 | 122.50 | 1.09% | 744,096 |
| Aug 21, 2026 | 129.99 | 135.40 | 128.11 | 133.95 | 121.17 | 3.21% | 270,992 |
| Aug 20, 2026 | 131.99 | 133.65 | 128.00 | 129.78 | 117.40 | -0.96% | 320,973 |
| Aug 19, 2026 | 127.11 | 135.49 | 125.10 | 131.04 | 118.54 | 1.04% | 260,418 |
| Aug 18, 2026 | 127.90 | 131.50 | 126.65 | 129.69 | 117.32 | 1.38% | 188,909 |
| Aug 17, 2026 | 124.99 | 128.90 | 124.99 | 127.93 | 115.73 | 3.18% | 130,001 |
| Aug 13, 2026 | 124.00 | 124.92 | 123.61 | 123.99 | 112.16 | 0.07% | 38,883 |
| Aug 12, 2026 | 124.69 | 125.19 | 123.50 | 123.90 | 112.08 | -0.50% | 24,935 |
| Aug 11, 2026 | 125.00 | 126.80 | 124.06 | 124.52 | 112.64 | -0.38% | 35,134 |
| Aug 10, 2026 | 125.00 | 126.98 | 124.53 | 125.00 | 113.08 | 0.22% | 57,348 |
| Aug 7, 2026 | 124.82 | 127.00 | 123.10 | 124.72 | 112.82 | -0.09% | 54,151 |
| Aug 6, 2026 | 124.00 | 125.00 | 124.00 | 124.83 | 112.92 | 0.34% | 39,250 |
| Aug 5, 2026 | 124.95 | 125.00 | 124.00 | 124.41 | 112.54 | 0.33% | 18,554 |
| Aug 4, 2026 | 124.99 | 124.99 | 123.28 | 124.00 | 112.17 | -0.02% | 28,343 |