Arif Habib Limited (PSX:AHL)
Pakistan
· Delayed Price · Currency is PKR 103.02
+0.73 (0.71%)
At close: Dec 5, 2025
Arif Habib Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 103.29 | 103.60 | 102.60 | 103.02 | 103.02 | 0.71% | 25,069 |
| Dec 4, 2025 | 101.11 | 103.30 | 101.00 | 102.29 | 102.29 | 0.87% | 19,888 |
| Dec 3, 2025 | 102.25 | 103.39 | 101.10 | 101.41 | 101.41 | 0.30% | 27,060 |
| Dec 2, 2025 | 102.47 | 102.47 | 101.00 | 101.11 | 101.11 | -0.92% | 25,738 |
| Dec 1, 2025 | 98.98 | 102.45 | 97.05 | 102.05 | 102.05 | 3.21% | 57,266 |
| Nov 28, 2025 | 99.51 | 100.48 | 93.00 | 98.88 | 98.88 | -0.27% | 50,606 |
| Nov 27, 2025 | 98.99 | 99.74 | 98.00 | 99.15 | 99.15 | 1.87% | 18,650 |
| Nov 26, 2025 | 99.89 | 99.89 | 96.01 | 97.33 | 97.33 | -0.31% | 64,647 |
| Nov 25, 2025 | 99.72 | 100.98 | 97.25 | 97.63 | 97.63 | -2.09% | 63,909 |
| Nov 24, 2025 | 100.35 | 101.50 | 99.53 | 99.71 | 99.71 | -0.64% | 50,101 |
| Nov 21, 2025 | 99.16 | 101.44 | 99.02 | 100.35 | 100.35 | 0.12% | 20,368 |
| Nov 20, 2025 | 99.81 | 100.90 | 99.06 | 100.23 | 100.23 | 1.00% | 17,524 |
| Nov 19, 2025 | 100.01 | 101.46 | 99.01 | 99.24 | 99.24 | -0.88% | 23,295 |
| Nov 18, 2025 | 101.00 | 101.95 | 99.28 | 100.12 | 100.12 | -0.07% | 34,529 |
| Nov 17, 2025 | 101.00 | 101.45 | 99.00 | 100.19 | 100.19 | 1.13% | 25,891 |
| Nov 14, 2025 | 99.29 | 99.95 | 98.00 | 99.07 | 99.07 | -0.22% | 8,874 |
| Nov 13, 2025 | 99.50 | 99.98 | 92.01 | 99.29 | 99.29 | 0.58% | 22,384 |
| Nov 12, 2025 | 98.70 | 99.80 | 98.00 | 98.72 | 98.72 | -0.06% | 10,726 |
| Nov 11, 2025 | 100.04 | 101.63 | 98.00 | 98.78 | 98.78 | -2.25% | 90,072 |
| Nov 10, 2025 | 99.12 | 101.99 | 99.11 | 101.05 | 101.05 | 1.96% | 30,843 |
| Nov 7, 2025 | 100.00 | 102.00 | 98.50 | 99.11 | 99.11 | -0.38% | 87,469 |
| Nov 6, 2025 | 98.50 | 100.98 | 98.00 | 99.49 | 99.49 | 0.51% | 36,140 |
| Nov 5, 2025 | 101.85 | 101.85 | 98.00 | 98.99 | 98.99 | -0.61% | 46,512 |
| Nov 4, 2025 | 103.34 | 104.00 | 99.00 | 99.60 | 99.60 | -3.31% | 140,569 |
| Nov 3, 2025 | 101.48 | 103.45 | 100.00 | 103.01 | 103.01 | 1.49% | 60,613 |
| Oct 31, 2025 | 101.88 | 102.00 | 91.00 | 101.50 | 101.50 | 2.97% | 58,612 |
| Oct 30, 2025 | 100.00 | 102.80 | 98.00 | 98.57 | 98.57 | -0.88% | 95,780 |
| Oct 29, 2025 | 103.99 | 103.99 | 98.00 | 99.45 | 99.45 | -2.61% | 72,081 |
| Oct 28, 2025 | 110.00 | 110.00 | 101.50 | 102.12 | 102.12 | -5.50% | 84,292 |
| Oct 27, 2025 | 108.78 | 113.99 | 106.50 | 108.06 | 108.06 | -0.75% | 66,983 |
| Oct 24, 2025 | 107.51 | 109.75 | 104.33 | 108.88 | 108.88 | 1.55% | 91,349 |
| Oct 23, 2025 | 106.01 | 112.99 | 106.01 | 107.22 | 107.22 | -3.55% | 74,983 |
| Oct 22, 2025 | 115.89 | 115.89 | 110.15 | 111.17 | 111.17 | -4.16% | 295,243 |
| Oct 21, 2025 | 109.55 | 118.22 | 109.00 | 115.99 | 115.99 | 6.43% | 265,965 |
| Oct 20, 2025 | 108.10 | 109.97 | 104.50 | 108.98 | 108.98 | 1.02% | 42,790 |
| Oct 17, 2025 | 109.25 | 110.90 | 106.01 | 107.88 | 107.88 | -1.24% | 107,467 |
| Oct 16, 2025 | 111.40 | 111.40 | 106.90 | 109.24 | 109.24 | -0.87% | 192,244 |
| Oct 15, 2025 | 110.01 | 112.79 | 109.11 | 110.20 | 110.20 | 0.54% | 95,018 |
| Oct 14, 2025 | 111.50 | 114.00 | 107.50 | 109.61 | 109.61 | -2.72% | 254,125 |
| Oct 13, 2025 | 121.59 | 121.59 | 112.59 | 112.68 | 112.68 | -16.60% | 334,525 |
| Oct 10, 2025 | 137.45 | 137.45 | 132.28 | 135.10 | 125.10 | -0.16% | 314,461 |
| Oct 9, 2025 | 137.99 | 139.00 | 130.00 | 135.32 | 125.30 | -1.46% | 126,932 |
| Oct 8, 2025 | 138.84 | 141.77 | 136.20 | 137.32 | 127.16 | -0.11% | 168,887 |
| Oct 7, 2025 | 128.29 | 141.06 | 127.50 | 137.47 | 127.29 | 7.04% | 334,572 |
| Oct 6, 2025 | 130.70 | 130.70 | 125.99 | 128.43 | 118.92 | -0.38% | 115,239 |
| Oct 3, 2025 | 129.94 | 132.00 | 128.10 | 128.92 | 119.38 | -0.26% | 125,805 |
| Oct 2, 2025 | 128.44 | 130.00 | 128.44 | 129.25 | 119.68 | 0.63% | 50,228 |
| Oct 1, 2025 | 128.50 | 130.55 | 128.13 | 128.44 | 118.93 | 0.24% | 102,939 |
| Sep 30, 2025 | 129.95 | 130.30 | 127.20 | 128.13 | 118.65 | -0.90% | 84,881 |
| Sep 29, 2025 | 129.01 | 130.50 | 126.99 | 129.29 | 119.72 | 0.03% | 127,280 |