Skip to main content
Arif Habib Corporation Limited (PSX:AHCL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
15.48
+0.17 (1.11%)
At close: Dec 5, 2025

Arif Habib Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 202516.6116.9016.5916.7715.772.07%8,625,380
Oct 13, 202516.8016.9516.3616.4315.45-2.84%9,612,771
Oct 10, 202516.8617.2516.7116.9115.90-0.35%8,740,211
Oct 9, 202517.0117.1616.5116.9715.960.30%9,712,228
Oct 8, 202516.7117.5116.7116.9215.911.38%26,486,390
Oct 7, 202516.8717.0016.6016.6915.69-0.54%7,142,383
Oct 6, 202516.9917.1916.5016.7815.78-1.58%14,447,990
Oct 3, 202516.8417.2516.7217.0516.031.97%17,724,850
Oct 2, 202516.2017.2516.1016.7215.724.11%32,092,520
Oct 1, 202515.2816.4915.1116.0615.106.01%30,871,880
Sep 30, 202515.3015.3515.0515.1514.25-0.07%12,819,690
Sep 29, 202514.9515.4214.8815.1614.262.16%17,021,830
Sep 26, 202514.6715.0014.5114.8413.961.78%10,278,710
Sep 25, 202514.7014.8014.4514.5813.710.76%13,645,890
Sep 24, 202515.1515.2014.3814.4713.61-2.36%23,895,980
Sep 23, 202514.9015.2014.3014.8213.940.61%40,162,660
Sep 22, 202514.7515.4014.5514.7313.850.55%30,493,000
Sep 19, 202514.6514.8914.1014.6513.781.17%17,067,010
Sep 18, 202513.5814.8213.4914.4813.627.50%21,239,840
Sep 17, 202513.5513.6513.2013.4712.67-0.52%4,277,539
Sep 16, 202513.6513.7413.4813.5412.73-0.51%2,721,648
Sep 15, 202513.7013.7213.5213.6112.800.15%1,573,436
Sep 12, 202513.5113.8413.4313.5912.78-0.29%2,554,341
Sep 11, 202513.3514.0513.2513.6312.822.71%12,431,910
Sep 10, 202513.2013.3913.1913.2712.48-0.08%1,329,477
Sep 9, 202513.3913.4013.1013.2812.49-2,967,060
Sep 8, 202513.3013.5813.1413.2812.490.15%3,863,324
Sep 5, 202513.2313.4013.1413.2612.470.23%1,955,976
Sep 4, 202513.2513.2813.0813.2312.440.99%2,477,098
Sep 3, 202513.1013.2713.0513.1012.320.08%4,684,725
Sep 2, 202513.3713.3713.0013.0912.31-0.98%2,542,459
Sep 1, 202513.4013.5013.1413.2212.43-0.90%3,193,065
Aug 29, 202513.5213.6013.2613.3412.54-1.11%3,867,903
Aug 28, 202513.2813.7513.1513.4912.692.98%29,093,150
Aug 27, 202513.4713.8813.0013.1012.32-0.15%35,498,870
Aug 26, 202512.6813.3812.5413.1212.344.21%8,793,138
Aug 25, 202512.7812.7812.5212.5911.840.16%2,292,427
Aug 22, 202512.5212.9212.4312.5711.820.88%20,908,840
Aug 21, 202512.6012.6012.4412.4611.72-1.03%1,283,581
Aug 20, 202512.5812.7012.4112.5911.84-2,839,035
Aug 19, 202512.4512.8812.4012.5911.841.70%14,473,860
Aug 18, 202512.3712.4412.2612.3811.640.32%692,238
Aug 15, 202512.2812.4012.2512.3411.600.49%630,780
Aug 13, 202512.4412.4412.2512.2811.55-0.49%668,934
Aug 12, 202512.4312.4312.2512.3411.600.73%1,294,008
Aug 11, 202512.2612.4512.2012.2511.52-0.49%634,128
Aug 8, 202512.3212.4812.2512.3111.58-0.08%553,489
Aug 7, 202512.4712.6512.2912.3211.59-0.65%1,972,168
Aug 6, 202512.4812.5112.2512.4011.660.40%785,544
Aug 5, 202512.4812.5012.3012.3511.61-0.64%928,515
Aug 4, 202512.4512.5512.3012.4311.69-0.16%1,085,296
Aug 1, 202512.4012.5012.2612.4511.710.89%1,166,702
Jul 31, 202512.3312.4312.2512.3411.600.33%626,263
Jul 30, 202512.2012.5512.1812.3011.571.15%2,280,223
Jul 29, 202512.4212.5712.1012.1611.43-2.64%1,931,750
Jul 28, 202512.2012.9012.2012.4911.75-2.04%3,711,864
Jul 25, 202511.6212.7711.5512.7511.999.82%11,355,270
Jul 24, 202511.9211.9211.5111.6110.92-1.36%752,097
Jul 23, 202512.2512.2611.6511.7711.07-3.45%2,830,418
Jul 22, 202512.5412.5812.0012.1911.46-2.79%7,621,686
Jul 21, 202512.3512.6012.0912.5411.792.28%5,136,717
Jul 18, 202512.2512.5012.1212.2611.530.57%5,651,153