Skip to main content
Arif Habib Corporation Limited (PSX:AHCL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
14.51
+0.04 (0.28%)
At close: Apr 28, 2026

Arif Habib Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202614.3914.7914.1114.4714.470.14%1,871,690
Apr 24, 202614.3114.5514.1014.4514.450.21%2,508,918
Apr 23, 202614.6014.6814.3514.4214.42-1.70%2,326,086
Apr 22, 202614.7214.8114.5014.6714.67-0.47%2,595,135
Apr 21, 202614.9115.1414.7014.7414.74-0.47%5,027,975
Apr 20, 202615.3915.4014.2514.8114.81-4.08%11,133,040
Apr 17, 202615.5215.7915.3015.4415.440.52%17,782,220
Apr 16, 202614.6515.7614.3015.3615.366.00%16,509,270
Apr 15, 202614.4914.7314.3514.4914.492.99%12,259,220
Apr 14, 202613.7314.1013.7314.0714.072.85%2,328,964
Apr 13, 202613.9013.9013.5213.6813.68-4.07%2,796,137
Apr 10, 202614.0314.3514.0314.2614.261.93%4,204,122
Apr 9, 202614.3514.3513.8113.9913.99-3.38%4,937,887
Apr 8, 202614.0214.4813.8114.4814.4810.03%13,039,250
Apr 7, 202613.1313.2212.9013.1613.16-1,113,946
Apr 6, 202612.9513.2612.7013.1613.161.78%2,834,158
Apr 3, 202613.0013.2012.7012.9312.93-2.34%2,882,900
Apr 2, 202613.1913.3012.7613.2413.24-1.05%1,731,260
Apr 1, 202612.9813.6012.9213.3813.384.94%3,030,301
Mar 31, 202612.7712.9612.6412.7512.750.87%2,745,457
Mar 30, 202613.5813.5812.5112.6412.64-5.60%2,134,114
Mar 27, 202613.2513.5913.0413.3913.391.90%2,246,220
Mar 26, 202613.9013.9013.0513.1413.14-6.94%4,113,144
Mar 25, 202613.7014.2013.6514.1214.124.36%3,778,890
Mar 24, 202613.9013.9013.3913.5313.532.11%2,155,133
Mar 19, 202613.2013.3412.9113.2513.250.23%1,031,379
Mar 18, 202612.9613.3512.9213.2213.222.08%2,242,535
Mar 17, 202612.7813.0012.7312.9512.951.49%975,309
Mar 16, 202613.1613.2612.6612.7612.76-2.89%1,323,927
Mar 13, 202613.4213.4213.0513.1413.14-1.13%928,993
Mar 12, 202613.5713.5713.1313.2913.29-2.06%2,211,318
Mar 11, 202613.5013.8513.4513.5713.571.34%1,498,955
Mar 10, 202612.9813.3912.9813.3913.3910.02%1,925,995
Mar 9, 202613.0213.0212.1612.1712.17-9.92%3,307,669
Mar 6, 202614.2514.3513.2513.5113.51-5.19%2,747,193
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