Arif Habib Corporation

ARIF
🏛️ pakistan →
16.06
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 14.53 14.65 14.53 14.56 56.3K
09:20 14.56 14.67 14.56 14.60 23.8K
09:25 14.65 14.65 14.62 14.64 54.1K
09:30 14.64 14.66 14.64 14.65 53.8K
09:35 14.65 14.66 14.62 14.65 33.2K
09:40 14.65 14.66 14.62 14.64 91.8K
09:45 14.64 14.65 14.60 14.64 101.1K
09:50 14.64 14.64 14.59 14.63 31.7K
09:55 14.60 14.60 14.58 14.58 56.9K
10:00 14.59 14.60 14.57 14.58 43.5K
10:05 14.60 14.60 14.59 14.60 26.7K
10:10 14.62 14.63 14.60 14.63 30.3K
10:15 14.60 14.61 14.59 14.60 98.4K
10:20 14.60 14.61 14.59 14.59 51.7K
10:25 14.59 14.61 14.59 14.59 42.1K
10:30 14.60 14.62 14.59 14.60 58.5K
10:35 14.59 14.61 14.59 14.60 56.0K
10:40 14.59 14.59 14.57 14.57 101.7K
10:45 14.59 14.59 14.51 14.58 127.4K
10:50 14.56 14.59 14.54 14.59 16.1K
10:55 14.55 14.59 14.55 14.59 10.9K
11:00 14.56 14.58 14.54 14.58 129.1K
11:05 14.58 14.61 14.55 14.60 153.2K
11:10 14.60 14.62 14.60 14.62 115.0K
11:15 14.62 14.62 14.60 14.60 295.1K
11:20 14.60 14.62 14.60 14.62 203.3K
11:25 14.60 14.62 14.60 14.60 146.7K
11:30 14.62 14.65 14.62 14.65 153.6K
11:35 14.65 14.66 14.60 14.62 166.7K
11:40 14.65 14.65 14.60 14.60 53.8K
11:45 14.61 14.67 14.60 14.65 84.3K
11:50 14.64 14.65 14.61 14.64 33.2K
11:55 14.64 14.64 14.60 14.60 45.0K
14:30 14.60 14.60 14.60 14.60 56.4K
14:35 14.59 14.60 14.58 14.60 89.9K
14:40 14.59 14.59 14.55 14.57 96.4K
14:45 14.57 14.61 14.57 14.60 135.7K
14:50 14.59 14.61 14.53 14.60 178.8K
14:55 14.58 14.61 14.57 14.61 128.6K
15:00 14.62 14.65 14.60 14.65 156.4K
15:05 14.67 14.68 14.66 14.66 65.1K
15:10 14.65 14.66 14.60 14.63 29.2K
15:15 14.61 14.63 14.60 14.62 39.9K
15:20 14.62 14.64 14.59 14.60 54.6K
15:25 14.64 14.64 14.55 14.57 286.9K
15:30 14.57 14.57 14.53 14.57 178.2K
15:35 14.57 15.00 14.57 14.90 2,584.3K
15:40 14.90 14.90 14.82 14.83 594.1K
15:45 14.83 14.90 14.83 14.86 379.3K
15:50 14.86 14.95 14.82 14.88 530.1K
15:55 14.86 14.90 14.81 14.82 421.0K
16:00 14.85 14.86 14.81 14.84 247.8K
16:05 14.84 14.86 14.81 14.83 115.5K
16:10 14.83 14.84 14.82 14.83 91.4K
16:15 14.84 14.85 14.80 14.84 191.9K
16:20 14.84 14.89 14.80 14.80 369.5K
16:25 14.83 14.88 14.80 14.88 513.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 15.28 16.49 15.11 16.06 30.9M
2025-09-30 15.30 15.35 15.05 15.15 12.8M
2025-09-29 14.95 15.42 14.88 15.16 17.0M
2025-09-26 14.67 15.00 14.51 14.84 10.3M
2025-09-25 14.70 14.80 14.45 14.58 13.6M
2025-09-24 15.15 15.20 14.38 14.47 23.9M
2025-09-23 14.90 15.20 14.30 14.82 40.2M
2025-09-22 14.75 15.40 14.55 14.73 30.5M
2025-09-19 14.65 14.89 14.10 14.65 17.1M
2025-09-18 13.58 14.82 13.49 14.48 21.2M
2025-09-17 13.55 13.65 13.20 13.47 4.3M
2025-09-16 13.65 13.74 13.48 13.54 2.7M
2025-09-15 13.70 13.72 13.52 13.61 1.6M
2025-09-12 13.51 13.84 13.43 13.59 2.6M
2025-09-11 13.35 14.05 13.25 13.63 12.4M
2025-09-10 13.20 13.39 13.19 13.27 1.3M
2025-09-09 13.39 13.40 13.10 13.28 3.0M
2025-09-08 13.30 13.58 13.14 13.28 3.9M
2025-09-05 13.23 13.40 13.14 13.26 2.0M
2025-09-04 13.25 13.28 13.08 13.23 2.5M
2025-09-03 13.10 13.27 13.05 13.10 4.7M
2025-09-02 13.37 13.37 13.00 13.09 2.5M
2025-09-01 13.40 13.50 13.14 13.22 3.2M
2025-08-29 13.52 13.60 13.26 13.34 3.9M
2025-08-28 13.28 13.75 13.15 13.49 29.1M
2025-08-27 13.47 13.88 13.00 13.10 35.5M
2025-08-26 12.68 13.38 12.54 13.12 8.8M
2025-08-25 12.78 12.78 12.52 12.59 2.3M
2025-08-22 12.52 12.92 12.43 12.57 20.9M
2025-08-21 12.60 12.60 12.44 12.46 1.3M
2025-08-20 12.58 12.70 12.41 12.59 2.8M
2025-08-19 12.45 12.88 12.40 12.59 14.5M
2025-08-18 12.37 12.44 12.26 12.38 0.7M
2025-08-15 12.28 12.40 12.25 12.34 0.6M
2025-08-13 12.44 12.44 12.25 12.28 0.7M
2025-08-12 12.43 12.43 12.25 12.34 1.3M
2025-08-11 12.26 12.45 12.20 12.25 0.6M
2025-08-08 12.32 12.48 12.25 12.31 0.6M
2025-08-07 12.47 12.65 12.29 12.32 2.0M
2025-08-06 12.48 12.51 12.25 12.40 0.8M
2025-08-05 12.48 12.50 12.30 12.35 0.9M
2025-08-04 12.45 12.55 12.30 12.43 1.1M
2025-08-01 12.40 12.50 12.26 12.45 1.2M
2025-07-31 12.33 12.43 12.25 12.34 0.6M
2025-07-30 12.20 12.55 12.18 12.30 2.3M
2025-07-29 12.42 12.57 12.10 12.16 1.9M
2025-07-28 12.20 12.90 12.20 12.49 3.7M
2025-07-25 11.62 12.77 11.55 12.75 11.4M
2025-07-24 11.92 11.92 11.51 11.61 0.8M
2025-07-23 12.25 12.26 11.65 11.77 2.8M
2025-07-22 12.54 12.58 12.00 12.19 7.6M
2025-07-21 12.35 12.60 12.09 12.54 5.1M
2025-07-18 12.25 12.50 12.12 12.26 5.7M
2025-07-17 12.29 12.29 12.10 12.19 0.7M
2025-07-16 12.34 12.35 12.08 12.10 1.0M
2025-07-15 12.52 12.55 12.10 12.14 7.0M
2025-07-14 12.25 12.60 12.19 12.52 3.3M
2025-07-11 12.40 12.54 12.15 12.23 4.0M
2025-07-10 12.35 12.55 12.05 12.32 2.4M
2025-07-09 11.80 12.57 11.55 12.24 5.5M
2025-07-08 11.39 11.89 11.21 11.73 2.6M
2025-07-07 11.70 11.70 11.01 11.44 2.7M
2025-07-04 11.04 11.40 11.00 11.29 2.4M
2025-07-03 11.00 11.40 10.90 11.04 1.4M
2025-07-02 11.09 11.19 10.83 10.91 1.3M
2025-07-01 11.00 11.18 10.92 10.98 2.4M
2025-06-30 10.79 11.00 10.55 10.80 1.1M
2025-06-27 10.80 10.90 10.55 10.77 0.5M
2025-06-26 11.14 11.15 10.75 10.86 1.0M
2025-06-25 10.45 11.10 10.20 11.02 4.4M
2025-06-24 10.15 10.50 10.15 10.39 0.4M
2025-06-23 10.25 10.30 10.00 10.02 1.0M
2025-06-20 10.39 10.39 10.10 10.33 0.2M
2025-06-19 10.38 10.47 10.33 10.37 0.2M
2025-06-18 10.31 10.49 10.15 10.30 0.2M
2025-06-17 10.50 10.63 10.19 10.28 3.0M
2025-06-16 10.40 10.68 10.30 10.43 1.5M
2025-06-13 10.50 10.95 10.05 10.49 1.4M
2025-06-12 10.79 10.79 10.50 10.58 2.7M
2025-06-11 10.66 10.78 10.57 10.72 2.7M
2025-06-10 10.53 10.70 10.49 10.51 0.5M
2025-06-05 10.60 10.64 10.40 10.49 0.9M
2025-06-04 10.54 10.70 10.45 10.55 0.6M
2025-06-03 10.60 11.14 10.44 10.54 2.5M
2025-06-02 10.60 10.64 10.43 10.50 0.3M
2025-05-30 10.64 10.76 10.53 10.59 0.2M
2025-05-29 10.51 10.65 10.51 10.58 0.3M
2025-05-27 10.59 10.67 10.55 10.56 0.4M
2025-05-26 10.70 10.70 10.57 10.61 0.3M
2025-05-23 10.75 10.75 10.59 10.66 0.7M
2025-05-22 10.57 10.89 10.57 10.67 0.9M
2025-05-21 10.79 10.79 10.60 10.70 0.7M
2025-05-20 10.75 10.75 10.61 10.70 1.0M
2025-05-19 10.89 10.89 10.61 10.67 0.3M
2025-05-16 10.90 10.90 10.65 10.71 0.9M
2025-05-15 10.80 11.00 10.70 10.79 2.6M
2025-05-14 10.80 10.89 10.61 10.70 0.8M
2025-05-13 10.96 11.07 10.60 10.85 1.9M
2025-05-12 11.06 11.06 10.75 10.96 2.8M
2025-05-09 9.49 10.18 9.31 10.06 1.6M
2025-05-08 10.39 11.24 9.21 9.55 1.7M
2025-05-07 9.94 10.69 9.94 10.22 2.0M
2025-05-06 11.20 11.39 10.99 11.04 0.5M
2025-05-05 11.39 11.45 10.95 11.16 1.0M
2025-05-02 11.16 11.50 10.97 11.22 1.1M
2025-04-30 11.59 11.62 10.91 11.00 1.2M
2025-04-29 11.20 11.90 10.93 11.62 2.4M
2025-04-28 11.20 11.37 10.51 11.15 1.2M
2025-04-25 11.16 11.44 10.80 11.13 1.3M
2025-04-24 11.20 11.49 11.00 11.29 1.5M
2025-04-23 11.20 11.59 10.96 11.52 2.4M
2025-04-22 11.65 11.68 11.10 11.17 2.0M
2025-04-21 10.65 11.75 10.58 11.59 6.2M
2025-04-18 10.82 10.96 10.57 10.68 1.0M
2025-04-17 10.80 10.96 10.71 10.81 0.4M
2025-04-16 10.85 11.05 10.68 10.72 1.3M
2025-04-15 11.00 11.07 10.80 10.83 0.7M
2025-04-14 11.00 11.15 10.93 10.97 0.6M
2025-04-11 11.10 11.18 10.89 10.98 0.8M
2025-04-10 11.25 11.39 11.10 11.16 1.2M
2025-04-09 10.95 11.14 10.70 11.05 2.3M
2025-04-08 10.56 11.20 10.51 11.11 3.0M
2025-04-07 11.34 11.34 10.14 10.42 3.4M
2025-04-04 11.38 11.38 10.98 11.27 6.3M
2025-04-03 11.45 11.50 10.80 11.19 7.3M
2025-03-27 11.40 12.07 10.98 11.58 20.6M
2025-03-21 10.58 11.39 10.50 10.97 9.7M
2025-03-20 10.30 10.49 10.20 10.42 9.5M
2025-03-19 10.36 10.50 10.15 10.22 4.4M
2025-03-18 10.20 10.45 10.15 10.26 4.5M
2025-03-17 10.23 10.49 10.11 10.16 1.8M
2025-03-14 102.90 104.00 101.02 102.40 0.1M
2025-03-13 100.45 103.97 100.05 101.58 0.2M
2025-03-12 103.00 104.97 100.00 100.45 0.2M
2025-03-11 104.89 108.50 102.30 103.12 0.5M
2025-03-10 90.98 100.73 90.98 100.59 0.5M
2025-03-07 90.88 91.98 89.15 91.57 0.1M
2025-03-06 88.21 90.90 88.10 89.68 0.0M
2025-03-05 88.99 90.11 87.56 88.15 0.0M
2025-03-04 88.90 89.49 87.50 87.96 0.1M
2025-03-03 90.50 91.50 88.00 88.62 0.1M
2025-02-28 91.98 91.98 89.15 90.65 0.1M
2025-02-27 91.95 91.95 90.51 91.40 0.0M
2025-02-26 90.05 92.50 90.05 91.16 0.1M
2025-02-25 92.90 94.85 90.00 90.05 0.4M
2025-02-24 92.50 93.00 91.00 92.06 0.1M
2025-02-21 88.50 95.00 86.90 92.90 0.7M
2025-02-20 89.96 93.80 86.00 88.15 1.1M
2025-02-19 88.55 88.55 88.55 88.55 0.6M
2025-02-18 75.00 80.50 75.00 80.50 1.3M
2025-02-17 66.00 73.18 66.00 73.18 1.2M
2025-02-14 66.85 66.85 66.10 66.53 0.0M
2025-02-13 67.90 67.90 66.50 66.53 0.0M
2025-02-12 67.90 67.90 66.50 66.79 0.0M
2025-02-11 66.49 67.60 66.49 66.81 0.0M
2025-02-10 65.80 67.00 63.00 66.36 0.0M
2025-02-07 66.00 66.39 64.00 65.11 0.0M
2025-02-06 66.99 67.78 64.71 65.83 2.5M
2025-02-04 66.95 66.95 65.00 65.34 0.0M
2025-02-03 67.36 67.50 66.00 66.40 0.0M
2025-01-31 66.90 67.90 66.00 67.36 0.0M
2025-01-30 66.25 67.25 66.00 66.80 0.1M
2025-01-29 67.00 67.75 66.00 66.09 0.0M
2025-01-28 66.88 67.51 66.00 67.02 0.0M
2025-01-27 68.80 68.80 66.60 67.51 0.0M
2025-01-24 68.90 69.60 68.01 69.04 0.0M
2025-01-23 68.50 68.65 67.00 68.47 0.0M
2025-01-22 69.52 69.52 68.00 68.29 0.1M
2025-01-21 70.51 71.88 69.01 69.94 0.1M
2025-01-20 69.89 74.72 69.10 71.16 0.3M
2025-01-17 67.11 69.80 67.10 69.48 0.2M
2025-01-16 68.00 68.90 67.31 67.58 0.0M
2025-01-15 67.08 68.90 67.08 68.00 0.2M
2025-01-14 66.50 67.50 65.99 67.08 0.1M
2025-01-13 64.70 65.96 64.70 65.15 0.0M
2025-01-10 64.90 65.00 64.00 64.57 0.0M
2025-01-09 66.00 66.84 64.00 65.00 0.4M
2025-01-08 66.41 67.30 66.00 66.28 0.0M
2025-01-07 67.94 67.94 66.00 66.39 0.1M
2025-01-06 68.61 68.75 67.10 68.32 0.0M
2025-01-03 69.49 69.49 68.01 68.50 0.1M
2025-01-02 68.88 69.00 68.02 68.20 0.0M
2025-01-01 68.70 69.95 68.00 68.00 0.3M