Arif Habib Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	97.15	105.49	97.15	101.85	101.85	3.45%	77,960
Apr 27, 2026	97.90	100.00	97.01	98.45	98.45	0.56%	19,132
Apr 24, 2026	95.51	99.30	95.11	97.90	97.90	0.48%	17,051
Apr 23, 2026	98.01	99.00	97.00	97.43	97.43	-0.94%	8,656
Apr 22, 2026	101.00	101.00	97.51	98.35	98.35	-1.67%	26,422
Apr 21, 2026	100.77	100.95	98.51	100.02	100.02	0.23%	15,015
Apr 20, 2026	102.00	102.00	98.51	99.79	99.79	-2.77%	25,078
Apr 17, 2026	97.89	106.00	96.01	102.63	102.63	5.62%	72,447
Apr 16, 2026	97.01	98.50	95.21	97.17	97.17	-0.15%	17,885
Apr 15, 2026	97.88	99.00	97.03	97.32	97.32	0.71%	32,123
Apr 14, 2026	93.47	98.00	93.47	96.63	96.63	3.39%	30,141
Apr 13, 2026	93.10	95.00	93.10	93.46	93.46	-4.06%	26,396
Apr 10, 2026	96.60	98.00	95.60	97.41	97.41	1.94%	33,584
Apr 9, 2026	98.99	98.99	95.00	95.56	95.56	-1.44%	41,947
Apr 8, 2026	93.00	97.75	80.53	96.96	96.96	8.36%	265,552
Apr 7, 2026	86.12	94.00	86.12	89.48	89.48	0.43%	35,424
Apr 6, 2026	84.45	90.00	84.45	89.10	89.10	4.00%	16,795
Apr 3, 2026	83.90	86.90	83.22	85.67	85.67	0.06%	31,824
Apr 2, 2026	86.00	86.00	82.50	85.62	85.62	-2.67%	5,522
Apr 1, 2026	84.75	89.40	84.50	87.97	87.97	4.79%	12,007
Mar 31, 2026	82.51	85.00	82.51	83.95	83.95	1.61%	5,830
Mar 30, 2026	85.14	85.49	82.25	82.62	82.62	-2.94%	19,776
Mar 27, 2026	85.01	86.68	83.62	85.12	85.12	0.15%	15,284
Mar 26, 2026	88.50	88.50	84.60	84.99	84.99	-4.47%	54,675
Mar 25, 2026	87.00	89.00	86.01	88.97	88.97	3.62%	25,357
Mar 24, 2026	86.05	92.85	84.00	85.86	85.86	0.66%	118,391
Mar 19, 2026	82.58	87.00	81.20	85.30	85.30	4.11%	55,685
Mar 18, 2026	82.99	82.99	81.02	81.93	81.93	3.30%	22,562