Habib Metropolitan Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 70.000 | 70.000 | 66.020 | 69.710 | 52.754 | 46,705 |
| 2024-08-19 | 68.500 | 69.000 | 68.100 | 68.500 | 51.838 | 113,788 |
| 2024-08-16 | 65.310 | 69.000 | 65.310 | 68.500 | 51.838 | 18,404 |
| 2024-08-15 | 67.500 | 68.500 | 67.000 | 68.290 | 51.679 | 19,526 |
| 2024-08-13 | 69.000 | 69.000 | 67.500 | 68.100 | 51.536 | 18,965 |
| 2024-08-12 | 65.100 | 70.000 | 65.100 | 68.190 | 51.604 | 130,384 |
| 2024-08-09 | 68.550 | 69.000 | 68.000 | 68.950 | 52.179 | 159,746 |
| 2024-08-08 | 68.500 | 68.500 | 67.510 | 67.800 | 51.309 | 6,839 |
| 2024-08-07 | 69.470 | 69.470 | 68.000 | 68.020 | 51.475 | 9,808 |
| 2024-08-06 | 69.000 | 69.400 | 68.000 | 69.000 | 52.217 | 242,027 |
| 2024-08-05 | 70.000 | 70.000 | 67.000 | 67.040 | 50.733 | 330,681 |
| 2024-08-02 | 69.990 | 70.500 | 69.950 | 70.000 | 52.973 | 78,131 |
| 2024-08-01 | 71.840 | 71.840 | 69.500 | 69.990 | 52.966 | 125,465 |
| 2024-07-31 | 70.000 | 70.950 | 69.000 | 70.000 | 52.973 | 1,052,478 |
| 2024-07-30 | 65.010 | 70.950 | 65.010 | 70.010 | 52.981 | 583,769 |
| 2024-07-29 | 68.900 | 71.000 | 68.810 | 70.020 | 52.989 | 225,219 |
| 2024-07-26 | 69.970 | 69.990 | 68.000 | 68.620 | 51.929 | 33,295 |
| 2024-07-25 | 71.000 | 71.500 | 69.500 | 69.630 | 52.693 | 310,595 |
| 2024-07-24 | 70.110 | 71.000 | 70.000 | 70.980 | 53.715 | 75,079 |
| 2024-07-23 | 71.030 | 71.990 | 71.000 | 71.070 | 53.783 | 151,390 |
| 2024-07-22 | 71.530 | 72.990 | 70.140 | 70.750 | 53.541 | 485,282 |
| 2024-07-19 | 73.000 | 73.900 | 72.020 | 73.000 | 55.244 | 425,552 |
| 2024-07-18 | 74.000 | 75.500 | 73.000 | 73.140 | 55.350 | 705,852 |
| 2024-07-15 | 75.000 | 75.500 | 74.000 | 74.710 | 56.538 | 37,911 |
| 2024-07-12 | 72.500 | 74.500 | 72.000 | 73.970 | 55.978 | 134,858 |
| 2024-07-11 | 73.010 | 73.010 | 72.070 | 72.990 | 55.236 | 794,742 |
| 2024-07-10 | 75.000 | 75.000 | 73.010 | 73.140 | 55.350 | 503,670 |
| 2024-07-09 | 74.900 | 75.000 | 74.000 | 74.120 | 56.091 | 114,040 |
| 2024-07-08 | 75.000 | 75.000 | 73.550 | 74.990 | 56.750 | 42,475 |
| 2024-07-05 | 71.500 | 76.000 | 70.250 | 75.050 | 56.795 | 1,365,231 |
| 2024-07-04 | 71.600 | 72.000 | 70.200 | 71.250 | 53.919 | 78,478 |
| 2024-07-03 | 70.500 | 71.600 | 70.000 | 71.480 | 54.093 | 158,803 |
| 2024-07-02 | 70.700 | 70.700 | 69.500 | 69.990 | 52.966 | 83,133 |
| 2024-07-01 | 69.900 | 70.200 | 69.000 | 70.000 | 52.973 | 82,712 |
| 2024-06-28 | 68.750 | 69.990 | 68.100 | 68.670 | 51.967 | 36,351 |
| 2024-06-27 | 70.000 | 70.000 | 68.000 | 68.000 | 51.460 | 50,558 |
| 2024-06-26 | 68.800 | 69.000 | 67.800 | 67.850 | 51.346 | 242,477 |
| 2024-06-25 | 68.950 | 68.950 | 67.500 | 68.030 | 51.483 | 31,150 |
| 2024-06-24 | 68.500 | 69.990 | 67.050 | 68.330 | 51.710 | 91,562 |
| 2024-06-21 | 71.950 | 72.010 | 69.010 | 69.480 | 52.580 | 413,092 |
| 2024-06-20 | 66.000 | 70.530 | 66.000 | 70.500 | 53.352 | 777,404 |
| 2024-06-14 | 63.990 | 67.000 | 60.600 | 65.000 | 49.190 | 280,709 |
| 2024-06-13 | 60.000 | 63.170 | 60.000 | 63.150 | 47.790 | 504,319 |
| 2024-06-12 | 59.000 | 60.000 | 58.070 | 58.220 | 44.059 | 12,837 |
| 2024-06-11 | 60.600 | 60.600 | 58.060 | 59.000 | 44.649 | 40,495 |
| 2024-06-10 | 59.990 | 59.990 | 58.580 | 59.000 | 44.649 | 14,313 |
| 2024-06-07 | 60.000 | 60.500 | 58.010 | 60.110 | 45.489 | 47,577 |
| 2024-06-06 | 61.000 | 61.000 | 59.500 | 60.020 | 45.421 | 61,198 |
| 2024-06-05 | 62.500 | 62.500 | 60.140 | 60.500 | 45.784 | 151,650 |
| 2024-06-04 | 61.500 | 62.000 | 61.490 | 61.910 | 46.851 | 8,884 |
| 2024-06-03 | 62.500 | 63.000 | 61.500 | 61.510 | 46.549 | 29,385 |
| 2024-05-31 | 62.250 | 62.880 | 61.000 | 62.000 | 46.919 | 99,580 |
| 2024-05-30 | 61.310 | 62.300 | 61.000 | 61.750 | 46.730 | 33,400 |
| 2024-05-29 | 61.000 | 61.500 | 60.500 | 61.250 | 46.352 | 20,110 |
| 2024-05-27 | 61.000 | 62.490 | 61.000 | 61.510 | 46.549 | 148,767 |
| 2024-05-24 | 60.530 | 62.000 | 60.510 | 61.630 | 46.639 | 81,500 |
| 2024-05-23 | 61.450 | 61.840 | 60.080 | 61.480 | 46.526 | 228,000 |
| 2024-05-22 | 61.010 | 62.000 | 61.000 | 61.470 | 46.518 | 129,000 |
| 2024-05-21 | 60.550 | 62.000 | 60.550 | 61.850 | 46.806 | 23,500 |
| 2024-05-20 | 60.200 | 61.990 | 60.000 | 61.740 | 46.723 | 29,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 2.5000 PKR |
| 2026-05-05 | 2.5000 PKR |
| 2026-03-17 | 4.5000 PKR |
| 2025-11-03 | 2.5000 PKR |
| 2025-08-21 | 2.5000 PKR |
| 2025-05-02 | 2.5000 PKR |
| 2025-03-19 | 4.5000 PKR |
| 2024-11-04 | 2.5000 PKR |
| 2024-09-03 | 2.5000 PKR |
| 2024-05-07 | 2.5000 PKR |
| 2024-03-19 | 5.5000 PKR |
| 2023-09-04 | 5.0000 PKR |
| 2023-03-21 | 3.2500 PKR |
| 2022-08-29 | 2.0000 PKR |
| 2022-03-17 | 3.0000 PKR |
| 2021-09-13 | 2.0000 PKR |
| 2021-09-01 | 2.0000 PKR |
| 2021-03-17 | 2.5000 PKR |
| 2020-10-29 | 2.0000 PKR |
| 2020-03-18 | 2.5000 PKR |
| 2019-03-13 | 2.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.