Skip to main content
Arif Habib Corporation Limited (PSX:AHCL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
13.51
-0.74 (-5.19%)
At close: Mar 6, 2026

Arif Habib Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202613.3514.3913.2014.2514.257.95%4,381,384
Mar 4, 202613.5913.6013.0113.2013.20-2.94%4,771,048
Mar 3, 202614.0014.4013.0213.6013.60-5.03%5,832,276
Mar 2, 202614.3214.9014.3214.3214.32-9.99%4,521,947
Feb 27, 202615.9016.0515.5015.9115.91-0.87%1,206,085
Feb 26, 202616.1016.1915.5916.0516.05-0.25%4,183,615
Feb 25, 202616.8816.9916.0216.0916.09-3.65%3,254,814
Feb 24, 202616.5417.0116.0216.7016.700.91%6,116,030
Feb 23, 202616.9016.9516.5016.5516.55-2.36%3,447,003
Feb 20, 202616.9417.0916.5216.9516.95-1,712,214
Feb 19, 202617.5017.5016.8016.9516.95-2.47%2,912,750
Feb 18, 202617.1017.4317.0117.3817.382.06%2,787,810
Feb 17, 202617.3817.3816.9917.0317.03-0.64%3,038,930
Feb 16, 202617.3717.4017.0017.1417.14-1.32%2,226,050
Feb 13, 202617.4917.5417.2017.3717.37-0.06%3,082,378
Feb 12, 202617.4017.6017.0117.3817.380.58%3,566,189
Feb 11, 202617.2417.6517.0017.2817.281.53%8,404,744
Feb 10, 202617.5917.6417.0017.0217.02-2.80%11,086,080
Feb 9, 202617.8917.9417.4217.5117.51-1.13%3,985,238
Feb 6, 202618.1018.1917.6117.7117.71-2.05%8,116,006
Feb 4, 202618.1918.3617.9618.0818.08-0.11%4,326,220
Feb 3, 202618.0018.2017.8918.1018.100.89%5,509,288
Feb 2, 202618.1918.3517.8617.9417.94-0.94%6,358,215
Jan 30, 202618.2018.4818.0118.1118.110.72%6,528,918
Jan 29, 202618.8518.8517.8417.9817.98-4.26%16,250,730
Jan 28, 202618.9718.9818.7218.7818.78-0.21%4,914,979
Jan 27, 202618.8019.0818.7018.8218.820.11%9,664,289
Jan 26, 202618.9819.2918.6118.8018.800.43%26,200,990
Jan 23, 202618.8019.3318.5118.7218.720.65%24,360,780
Jan 22, 202618.0018.9817.8118.6018.603.45%24,441,230
Jan 21, 202618.3018.4517.8717.9817.98-1.15%15,244,650
Jan 20, 202618.3118.3917.9918.1918.19-0.05%24,706,040
Jan 19, 202618.7418.8018.1018.2018.20-0.05%36,646,590
Jan 16, 202617.2518.7917.1018.2118.216.30%72,955,230
Jan 15, 202616.8017.1916.7017.1317.130.94%7,220,892
Jan 14, 202617.2017.3516.9016.9716.97-1.57%4,288,148
Jan 13, 202617.0317.4517.0317.2417.240.58%5,973,868
Jan 12, 202617.5017.5017.0817.1417.14-1.49%4,475,147
Jan 9, 202617.5517.5517.2117.4017.40-0.23%4,676,485
Jan 8, 202617.8818.0117.3717.4417.44-1.80%13,957,840
Jan 7, 202617.6918.3017.5017.7617.761.60%33,636,820
Jan 6, 202617.5517.7017.1617.4817.481.22%18,652,610
Jan 5, 202616.5717.7516.5117.2717.274.22%32,831,840
Jan 2, 202616.2816.8016.0016.5716.572.54%7,980,103
Jan 1, 202616.1016.2916.0016.1616.160.50%2,577,199
Dec 31, 202516.2416.5016.0016.0816.08-0.43%3,431,772
Dec 30, 202516.1016.3516.0516.1516.150.62%2,252,378
Dec 29, 202516.4516.6316.0016.0516.05-1.65%3,602,337
Dec 26, 202517.1617.1816.2516.3216.32-4.90%8,831,018
Dec 24, 202517.6917.6917.0017.1617.166.72%45,364,730
Dec 23, 202515.9716.1515.7116.0816.081.77%2,114,596
Dec 22, 202515.8715.9415.6015.8015.80-0.32%792,811
Dec 19, 202515.9015.9315.7515.8515.85-0.25%884,299
Dec 18, 202515.8016.1115.8015.8915.890.25%1,483,660
Dec 17, 202515.7615.9415.7615.8515.85-0.88%1,056,098
Dec 16, 202516.1516.1515.8215.9915.99-0.25%1,969,934
Dec 15, 202516.1716.1715.9016.0316.030.56%1,864,027
Dec 12, 202515.9216.0015.6215.9415.940.63%1,291,718
Dec 11, 202516.0816.0815.8015.8415.84-0.13%1,215,796
Dec 10, 202515.5916.1215.5315.8615.861.47%3,922,436
Dec 9, 202515.6715.6715.4915.6315.630.19%1,009,049
Dec 8, 202515.6315.6315.4115.6015.600.78%1,074,292
Dec 5, 202515.3515.6015.3015.4815.481.11%1,351,076
Dec 4, 202515.5315.5915.2915.3115.31-0.78%1,218,297
Dec 3, 202515.6415.6415.4015.4315.43-0.32%739,914
Dec 2, 202515.6215.6815.4515.4815.48-0.90%988,656
Dec 1, 202515.6415.7015.4415.6215.62-0.13%1,223,493
Nov 28, 202515.6615.7915.3015.6415.640.06%1,147,160
Nov 27, 202515.2915.7515.1615.6315.632.29%1,583,913
Nov 26, 202515.5015.5815.1415.2815.28-1.48%1,230,527
Nov 25, 202515.6015.6515.4715.5115.51-0.26%935,594
Nov 24, 202515.4115.7815.3015.5515.551.30%1,850,712
Nov 21, 202515.3015.4615.1515.3515.350.66%1,462,802
Nov 20, 202515.2915.4015.1515.2515.250.79%1,397,406
Nov 19, 202515.3915.3915.0815.1315.13-0.53%1,334,091
Nov 18, 202515.2915.2915.1515.2115.21-0.20%900,952
Nov 17, 202515.2515.3915.1815.2415.240.40%1,273,316
Nov 14, 202515.1315.5915.1015.1815.180.66%1,044,757
Nov 13, 202515.3015.3115.0115.0815.08-1.11%2,287,995
Nov 12, 202515.3015.5115.0715.2515.25-0.91%1,136,395
Nov 11, 202515.6515.6515.3115.3915.39-1.85%1,741,508
Nov 10, 202515.9015.9015.5815.6815.680.64%1,575,549
Nov 7, 202515.9015.9015.5615.5815.58-1.27%2,130,815
Nov 6, 202515.7015.9815.3115.7815.780.51%1,914,859
Nov 5, 202516.1916.1915.6615.7015.70-2.12%2,538,920
Nov 4, 202516.2916.2915.9916.0416.04-1.23%1,902,264
Nov 3, 202516.4516.4516.0016.2416.24-0.18%4,569,415
Oct 31, 202516.2516.4516.2116.2716.270.87%3,121,894
Oct 30, 202516.4816.4816.0216.1316.13-1.04%4,025,034
Oct 29, 202515.9316.5315.9016.3016.304.76%10,929,660
Oct 28, 202515.6415.7915.3915.5615.56-2,637,037
Oct 27, 202515.7515.9515.4115.5615.56-1.21%2,317,464
Oct 24, 202516.0716.1515.7115.7515.75-2.23%2,249,823
Oct 23, 202516.4816.4816.0016.1116.11-2.07%2,951,532
Oct 22, 202516.5016.6816.3516.4516.450.61%4,575,101
Oct 21, 202516.0016.3916.0016.3516.352.44%6,433,659
Oct 20, 202515.5116.0015.2215.9615.963.91%6,473,719
Oct 17, 202515.7015.7015.3215.3615.36-1.09%5,040,246
Oct 16, 202515.9516.0015.4315.5315.53-2.63%6,170,344
Oct 15, 202516.0516.3315.8015.9515.95-4.89%8,945,739