Arif Habib Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2026	83.98	85.00	75.18	79.31	79.31	-2.90%	91,355
Mar 16, 2026	81.00	86.99	80.00	81.68	81.68	-3.91%	32,140
Mar 13, 2026	81.11	87.40	81.11	85.00	85.00	-0.98%	17,017
Mar 12, 2026	87.02	87.98	84.02	85.84	85.84	-1.08%	78,108
Mar 11, 2026	90.98	90.98	86.10	86.78	86.78	-3.02%	27,210
Mar 10, 2026	86.39	90.70	86.00	89.48	89.48	8.51%	29,506
Mar 9, 2026	90.17	90.17	81.18	82.46	82.46	-8.58%	107,425
Mar 6, 2026	92.51	92.51	90.01	90.20	90.20	-2.47%	22,190
Mar 5, 2026	89.50	92.50	89.00	92.48	92.48	3.17%	16,155
Mar 4, 2026	88.11	90.98	82.00	89.64	89.64	1.74%	63,518
Mar 3, 2026	80.00	89.39	80.00	88.11	88.11	2.49%	38,615
Mar 2, 2026	85.51	92.00	85.51	85.97	85.97	-9.51%	186,317