Arif Habib Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	117.00	127.99	117.00	122.40	122.40	4.03%	475,461
Jul 14, 2026	119.99	122.40	116.50	117.66	117.66	-2.65%	179,601
Jul 13, 2026	120.00	124.49	115.06	120.86	120.86	0.62%	227,829
Jul 10, 2026	117.97	121.00	117.00	120.11	120.11	2.76%	59,299
Jul 9, 2026	114.06	117.45	114.06	116.88	116.88	0.72%	21,017
Jul 8, 2026	119.51	119.51	110.11	116.04	116.04	-3.39%	176,024
Jul 7, 2026	120.30	123.27	120.01	120.11	120.11	-0.13%	121,738
Jul 6, 2026	116.99	121.00	113.51	120.27	120.27	3.20%	152,464
Jul 3, 2026	114.75	116.80	114.12	116.54	116.54	2.11%	77,624
Jul 2, 2026	114.90	116.00	108.12	114.13	114.13	-0.79%	42,665
Jul 1, 2026	114.00	115.45	113.90	115.04	115.04	1.32%	33,350
Jun 30, 2026	112.99	113.85	112.73	113.54	113.54	0.59%	19,962
Jun 29, 2026	114.00	114.25	112.52	112.87	112.87	-1.00%	47,703
Jun 24, 2026	115.95	115.95	113.31	114.01	114.01	-0.11%	30,004
Jun 23, 2026	114.00	114.75	113.65	114.13	114.13	0.43%	18,987
Jun 22, 2026	113.99	114.75	113.50	113.64	113.64	-0.31%	12,820
Jun 19, 2026	114.99	115.50	112.01	113.99	113.99	-1.50%	47,011
Jun 18, 2026	114.98	117.00	113.75	115.73	115.73	1.54%	44,311
Jun 17, 2026	115.77	115.77	112.01	113.97	113.97	-1.55%	47,219
Jun 16, 2026	110.52	116.00	110.52	115.77	115.77	3.22%	112,497
Jun 15, 2026	112.10	117.90	110.00	112.16	112.16	0.25%	79,103
Jun 12, 2026	110.50	113.05	110.50	111.88	111.88	1.45%	87,255
Jun 11, 2026	110.98	111.00	110.01	110.28	110.28	-0.75%	12,373
Jun 10, 2026	112.50	112.50	110.12	111.11	111.11	-1.29%	28,931
Jun 9, 2026	109.30	114.00	108.02	112.56	112.56	3.51%	197,336
Jun 8, 2026	108.50	108.99	108.01	108.74	108.74	-0.17%	10,981
Jun 5, 2026	110.00	110.00	108.12	108.92	108.92	-0.10%	5,682
Jun 4, 2026	107.03	110.00	107.03	109.03	109.03	0.95%	32,190
Jun 3, 2026	107.36	108.31	107.00	108.00	108.00	0.60%	17,340
Jun 2, 2026	108.00	109.00	107.01	107.36	107.36	-1.05%	9,257
Jun 1, 2026	107.01	109.50	105.50	108.50	108.50	0.98%	88,810
May 29, 2026	106.43	108.50	100.01	107.45	107.45	0.96%	19,823
May 25, 2026	105.89	107.75	105.05	106.43	106.43	1.55%	23,114
May 22, 2026	106.90	107.00	104.50	104.81	104.81	-1.30%	35,375
May 21, 2026	106.97	107.70	106.00	106.19	106.19	0.18%	54,938
May 20, 2026	107.41	107.41	105.02	106.00	106.00	0.87%	14,054
May 19, 2026	107.00	108.00	101.00	105.09	105.09	-0.90%	36,259
May 18, 2026	105.97	112.90	104.11	106.04	106.04	0.35%	150,678
May 15, 2026	105.11	107.27	105.05	105.67	105.67	-0.61%	5,739
May 14, 2026	106.00	107.45	105.50	106.32	106.32	-0.37%	16,680
May 13, 2026	108.00	109.95	106.51	106.72	106.72	0.65%	105,050
May 12, 2026	104.00	107.00	104.00	106.03	106.03	1.90%	88,338
May 11, 2026	104.20	105.95	102.51	104.05	104.05	-1.19%	21,288
May 8, 2026	106.99	106.99	104.51	105.30	105.30	-0.27%	32,626
May 7, 2026	107.00	107.00	105.00	105.59	105.59	-0.97%	25,897
May 6, 2026	106.49	108.00	103.51	106.62	106.62	1.48%	61,261
May 5, 2026	104.11	106.50	103.50	105.07	105.07	-0.23%	41,982
May 4, 2026	104.85	108.40	103.00	105.31	105.31	4.54%	191,098
Apr 30, 2026	100.00	102.00	96.00	100.74	100.74	0.27%	27,244
Apr 29, 2026	104.99	104.99	100.00	100.47	100.47	-1.35%	25,834