Arif Habib Limited (PSX:AHL)
Pakistan
· Delayed Price · Currency is PKR 82.46
-7.74 (-8.58%)
At close: Mar 9, 2026
Arif Habib Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 96.50 | 97.00 | 95.00 | 95.01 | 95.01 | -2.34% | 24,762 |
| Feb 26, 2026 | 96.52 | 97.98 | 92.50 | 97.29 | 97.29 | 0.80% | 73,327 |
| Feb 25, 2026 | 98.02 | 99.94 | 96.00 | 96.52 | 96.52 | -1.02% | 11,432 |
| Feb 24, 2026 | 99.70 | 99.70 | 95.11 | 97.51 | 97.51 | -2.49% | 8,340 |
| Feb 23, 2026 | 102.05 | 104.99 | 98.01 | 100.00 | 100.00 | -1.91% | 60,502 |
| Feb 20, 2026 | 100.99 | 103.00 | 95.00 | 101.95 | 101.95 | 2.94% | 69,620 |
| Feb 19, 2026 | 105.99 | 105.99 | 98.00 | 99.04 | 99.04 | -2.95% | 32,269 |
| Feb 18, 2026 | 101.49 | 103.80 | 100.74 | 102.05 | 102.05 | 1.30% | 29,281 |
| Feb 17, 2026 | 103.99 | 103.99 | 99.95 | 100.74 | 100.74 | -0.28% | 21,162 |
| Feb 16, 2026 | 103.99 | 104.99 | 100.50 | 101.02 | 101.02 | -1.47% | 35,066 |
| Feb 13, 2026 | 104.00 | 104.00 | 101.00 | 102.53 | 102.53 | -1.66% | 113,740 |
| Feb 12, 2026 | 106.12 | 106.12 | 102.01 | 104.26 | 104.26 | -1.65% | 32,431 |
| Feb 11, 2026 | 107.09 | 110.00 | 105.01 | 106.01 | 106.01 | 0.13% | 30,384 |
| Feb 10, 2026 | 106.00 | 107.75 | 105.11 | 105.87 | 105.87 | -0.74% | 24,345 |
| Feb 9, 2026 | 108.00 | 108.55 | 105.00 | 106.66 | 106.66 | -1.74% | 56,822 |
| Feb 6, 2026 | 112.95 | 112.95 | 107.99 | 108.55 | 108.55 | -2.71% | 72,796 |
| Feb 4, 2026 | 111.97 | 112.00 | 110.01 | 111.57 | 111.57 | 1.39% | 65,975 |
| Feb 3, 2026 | 111.65 | 112.99 | 109.00 | 110.04 | 110.04 | -1.44% | 119,452 |
| Feb 2, 2026 | 112.00 | 114.69 | 109.01 | 111.65 | 111.65 | -3.63% | 102,015 |
| Jan 30, 2026 | 115.00 | 116.90 | 114.20 | 115.86 | 115.86 | 1.52% | 37,498 |
| Jan 29, 2026 | 118.80 | 118.80 | 112.01 | 114.13 | 114.13 | -3.06% | 70,506 |
| Jan 28, 2026 | 116.47 | 119.22 | 115.60 | 117.73 | 117.73 | 1.95% | 123,385 |
| Jan 27, 2026 | 116.33 | 117.00 | 115.00 | 115.48 | 115.48 | -0.73% | 59,168 |
| Jan 26, 2026 | 116.50 | 118.36 | 115.40 | 116.33 | 116.33 | 0.24% | 119,866 |
| Jan 23, 2026 | 115.50 | 117.00 | 115.00 | 116.05 | 116.05 | 0.05% | 42,588 |
| Jan 22, 2026 | 115.50 | 116.00 | 113.70 | 115.99 | 115.99 | 1.03% | 40,041 |
| Jan 21, 2026 | 116.05 | 116.99 | 114.48 | 114.81 | 114.81 | -1.62% | 39,022 |
| Jan 20, 2026 | 118.71 | 118.71 | 116.39 | 116.70 | 116.70 | -0.06% | 38,164 |
| Jan 19, 2026 | 116.70 | 117.69 | 115.67 | 116.77 | 116.77 | 0.62% | 73,663 |
| Jan 16, 2026 | 112.99 | 116.50 | 112.00 | 116.05 | 116.05 | 4.16% | 130,170 |
| Jan 15, 2026 | 113.99 | 114.95 | 110.00 | 111.42 | 111.42 | -2.25% | 56,416 |
| Jan 14, 2026 | 113.23 | 114.86 | 113.00 | 113.99 | 113.99 | -0.01% | 45,893 |
| Jan 13, 2026 | 114.01 | 114.79 | 113.09 | 114.00 | 114.00 | - | 48,506 |
| Jan 12, 2026 | 115.49 | 115.49 | 113.80 | 114.00 | 114.00 | -0.35% | 67,358 |
| Jan 9, 2026 | 115.68 | 116.92 | 114.10 | 114.40 | 114.40 | -1.10% | 34,632 |
| Jan 8, 2026 | 116.00 | 116.70 | 115.01 | 115.67 | 115.67 | 0.23% | 66,040 |
| Jan 7, 2026 | 115.03 | 117.00 | 114.40 | 115.41 | 115.41 | 0.33% | 108,246 |
| Jan 6, 2026 | 116.01 | 116.97 | 114.11 | 115.03 | 115.03 | -0.32% | 67,103 |
| Jan 5, 2026 | 113.62 | 118.39 | 112.50 | 115.40 | 115.40 | 1.57% | 138,567 |
| Jan 2, 2026 | 114.95 | 114.95 | 113.05 | 113.62 | 113.62 | 0.25% | 51,680 |
| Jan 1, 2026 | 114.99 | 114.99 | 112.52 | 113.34 | 113.34 | 0.17% | 50,951 |
| Dec 31, 2025 | 112.25 | 115.00 | 112.25 | 113.15 | 113.15 | -0.35% | 80,277 |
| Dec 30, 2025 | 115.51 | 115.99 | 111.00 | 113.55 | 113.55 | -1.36% | 125,255 |
| Dec 29, 2025 | 117.50 | 120.14 | 114.90 | 115.11 | 115.11 | -1.95% | 134,550 |
| Dec 26, 2025 | 125.00 | 128.97 | 116.70 | 117.40 | 117.40 | -2.92% | 669,706 |
| Dec 24, 2025 | 120.93 | 120.93 | 117.00 | 120.93 | 120.93 | 10.00% | 560,066 |
| Dec 23, 2025 | 108.99 | 110.00 | 108.99 | 109.94 | 109.94 | 1.66% | 32,278 |
| Dec 22, 2025 | 111.99 | 111.99 | 107.80 | 108.14 | 108.14 | -1.28% | 43,642 |
| Dec 19, 2025 | 111.98 | 111.98 | 109.00 | 109.54 | 109.54 | -0.48% | 37,612 |
| Dec 18, 2025 | 112.30 | 113.89 | 109.89 | 110.07 | 110.07 | -1.74% | 42,395 |
| Dec 17, 2025 | 113.00 | 113.00 | 111.50 | 112.02 | 112.02 | -0.69% | 56,834 |
| Dec 16, 2025 | 115.89 | 116.50 | 112.01 | 112.80 | 112.80 | -2.57% | 62,908 |
| Dec 15, 2025 | 111.13 | 118.00 | 111.13 | 115.77 | 115.77 | 4.29% | 192,911 |
| Dec 12, 2025 | 111.98 | 112.50 | 110.24 | 111.01 | 111.01 | 0.10% | 40,852 |
| Dec 11, 2025 | 109.00 | 112.45 | 109.00 | 110.90 | 110.90 | 2.86% | 104,285 |
| Dec 10, 2025 | 104.98 | 109.45 | 104.98 | 107.82 | 107.82 | 3.64% | 42,996 |
| Dec 9, 2025 | 103.30 | 104.50 | 103.30 | 104.03 | 104.03 | 1.75% | 36,023 |
| Dec 8, 2025 | 103.60 | 104.00 | 102.00 | 102.24 | 102.24 | -0.76% | 12,951 |
| 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 |