Arif Habib Limited (PSX:AHL)
Pakistan
· Delayed Price · Currency is PKR 101.85
+3.40 (3.45%)
At close: Apr 28, 2026
Arif Habib Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 97.15 | 105.49 | 97.15 | 101.85 | 101.85 | 3.45% | 77,960 |
| Apr 27, 2026 | 97.90 | 100.00 | 97.01 | 98.45 | 98.45 | 0.56% | 19,132 |
| Apr 24, 2026 | 95.51 | 99.30 | 95.11 | 97.90 | 97.90 | 0.48% | 17,051 |
| Apr 23, 2026 | 98.01 | 99.00 | 97.00 | 97.43 | 97.43 | -0.94% | 8,656 |
| Apr 22, 2026 | 101.00 | 101.00 | 97.51 | 98.35 | 98.35 | -1.67% | 26,422 |
| Apr 21, 2026 | 100.77 | 100.95 | 98.51 | 100.02 | 100.02 | 0.23% | 15,015 |
| Apr 20, 2026 | 102.00 | 102.00 | 98.51 | 99.79 | 99.79 | -2.77% | 25,078 |
| Apr 17, 2026 | 97.89 | 106.00 | 96.01 | 102.63 | 102.63 | 5.62% | 72,447 |
| Apr 16, 2026 | 97.01 | 98.50 | 95.21 | 97.17 | 97.17 | -0.15% | 17,885 |
| Apr 15, 2026 | 97.88 | 99.00 | 97.03 | 97.32 | 97.32 | 0.71% | 32,123 |
| Apr 14, 2026 | 93.47 | 98.00 | 93.47 | 96.63 | 96.63 | 3.39% | 30,141 |
| Apr 13, 2026 | 93.10 | 95.00 | 93.10 | 93.46 | 93.46 | -4.06% | 26,396 |
| Apr 10, 2026 | 96.60 | 98.00 | 95.60 | 97.41 | 97.41 | 1.94% | 33,584 |
| Apr 9, 2026 | 98.99 | 98.99 | 95.00 | 95.56 | 95.56 | -1.44% | 41,947 |
| Apr 8, 2026 | 93.00 | 97.75 | 80.53 | 96.96 | 96.96 | 8.36% | 265,552 |
| Apr 7, 2026 | 86.12 | 94.00 | 86.12 | 89.48 | 89.48 | 0.43% | 35,424 |
| Apr 6, 2026 | 84.45 | 90.00 | 84.45 | 89.10 | 89.10 | 4.00% | 16,795 |
| Apr 3, 2026 | 83.90 | 86.90 | 83.22 | 85.67 | 85.67 | 0.06% | 31,824 |
| Apr 2, 2026 | 86.00 | 86.00 | 82.50 | 85.62 | 85.62 | -2.67% | 5,522 |
| Apr 1, 2026 | 84.75 | 89.40 | 84.50 | 87.97 | 87.97 | 4.79% | 12,007 |
| Mar 31, 2026 | 82.51 | 85.00 | 82.51 | 83.95 | 83.95 | 1.61% | 5,830 |
| Mar 30, 2026 | 85.14 | 85.49 | 82.25 | 82.62 | 82.62 | -2.94% | 19,776 |
| Mar 27, 2026 | 85.01 | 86.68 | 83.62 | 85.12 | 85.12 | 0.15% | 15,284 |
| Mar 26, 2026 | 88.50 | 88.50 | 84.60 | 84.99 | 84.99 | -4.47% | 54,675 |
| Mar 25, 2026 | 87.00 | 89.00 | 86.01 | 88.97 | 88.97 | 3.62% | 25,357 |
| Mar 24, 2026 | 86.05 | 92.85 | 84.00 | 85.86 | 85.86 | 0.66% | 118,391 |
| Mar 19, 2026 | 82.58 | 87.00 | 81.20 | 85.30 | 85.30 | 4.11% | 55,685 |
| Mar 18, 2026 | 82.99 | 82.99 | 81.02 | 81.93 | 81.93 | 3.30% | 22,562 |
| Mar 17, 2026 | 83.98 | 85.00 | 75.18 | 79.31 | 79.31 | -2.90% | 91,355 |
| Mar 16, 2026 | 81.00 | 86.99 | 80.00 | 81.68 | 81.68 | -3.91% | 32,140 |
| Mar 13, 2026 | 81.11 | 87.40 | 81.11 | 85.00 | 85.00 | -0.98% | 17,017 |
| Mar 12, 2026 | 87.02 | 87.98 | 84.02 | 85.84 | 85.84 | -1.08% | 78,108 |
| Mar 11, 2026 | 90.98 | 90.98 | 86.10 | 86.78 | 86.78 | -3.02% | 27,210 |
| Mar 10, 2026 | 86.39 | 90.70 | 86.00 | 89.48 | 89.48 | 8.51% | 29,506 |
| 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 |