Habib Metropolitan Bank Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	61.100	61.500	60.500	60.960	46.132	154,000
2024-05-16	61.980	62.000	61.010	61.410	46.473	142,000
2024-05-15	60.500	61.500	60.000	61.100	46.238	253,000
2024-05-14	59.500	60.870	59.500	60.400	45.709	42,000
2024-05-13	58.050	60.010	58.000	60.000	45.406	199,500
2024-05-10	59.000	59.700	58.500	58.970	44.626	167,500
2024-05-09	59.050	59.050	58.570	58.880	44.558	6,000
2024-05-08	59.270	59.490	59.000	59.120	44.740	34,500
2024-05-07	58.000	60.000	57.010	59.460	44.997	149,500
2024-05-06	59.850	61.270	59.850	60.530	43.915	156,000
2024-05-03	60.130	60.850	58.770	59.200	42.950	1,043,500
2024-05-02	60.500	60.990	59.900	60.090	43.596	205,000
2024-04-30	59.430	61.000	59.430	60.020	43.545	207,500
2024-04-29	60.980	61.130	59.410	59.970	43.509	170,500
2024-04-26	58.000	61.890	56.020	60.470	43.872	224,000
2024-04-25	59.870	61.900	58.310	60.050	43.567	77,000
2024-04-24	60.500	61.000	58.900	59.140	42.907	1,256,000
2024-04-23	61.000	61.000	60.200	60.500	43.893	55,500
2024-04-22	61.950	62.620	60.200	61.500	44.619	200,500
2024-04-19	61.990	61.990	60.120	61.190	44.394	47,000
2024-04-18	61.850	62.690	61.300	61.450	44.582	114,000
2024-04-17	58.050	62.010	58.050	61.580	44.677	224,500
2024-04-16	61.400	61.600	60.000	60.990	44.249	174,000
2024-04-15	59.000	61.900	59.000	60.790	44.104	164,500
2024-04-09	57.500	60.400	57.500	60.010	43.538	759,000
2024-04-08	58.510	59.300	57.500	57.960	42.050	71,500
2024-04-04	56.990	58.500	56.500	58.380	42.355	966,000
2024-04-03	56.990	57.180	56.500	57.000	41.354	174,000
2024-04-02	56.410	56.990	56.410	56.990	41.347	4,000
2024-04-01	57.990	57.990	56.010	56.250	40.810	264,500
2024-03-29	55.150	57.240	55.150	57.240	41.528	25,000
2024-03-28	56.490	57.040	56.350	56.900	41.281	59,000
2024-03-27	55.890	55.890	55.100	55.540	40.295	43,500
2024-03-26	54.990	55.290	53.150	55.250	40.084	137,500
2024-03-25	54.000	54.840	53.980	54.840	39.787	18,000
2024-03-22	55.350	55.350	53.500	53.780	39.018	32,000
2024-03-21	57.000	57.000	54.000	54.570	39.591	57,000
2024-03-20	55.990	57.420	55.990	56.150	40.737	307,000
2024-03-19	51.020	57.420	51.020	56.000	40.628	3,392,000
2024-03-18	58.990	59.500	58.500	58.910	38.749	596,000
2024-03-15	58.990	59.000	58.000	58.480	38.467	117,500
2024-03-14	59.000	59.000	58.700	58.880	38.730	43,500
2024-03-13	59.000	59.100	58.760	58.760	38.651	44,500
2024-03-12	58.750	59.490	58.500	59.060	38.848	16,500
2024-03-11	59.900	59.900	58.570	59.040	38.835	58,000
2024-03-08	59.990	59.990	59.110	59.140	38.901	66,500
2024-03-07	59.500	59.500	58.800	59.370	39.052	151,500
2024-03-06	59.000	59.750	59.000	59.440	39.098	78,000
2024-03-05	58.550	59.580	58.160	59.580	39.190	27,500
2024-03-04	59.600	59.750	59.000	59.020	38.822	127,000
2024-03-01	59.450	60.510	59.100	60.420	39.743	463,500
2024-02-29	59.000	59.870	58.750	59.360	39.045	63,000
2024-02-28	58.400	58.990	58.280	58.990	38.802	28,000
2024-02-27	57.750	58.990	57.750	58.280	38.335	153,500
2024-02-26	57.250	58.000	57.250	58.000	38.151	215,000
2024-02-23	57.250	58.250	57.000	57.990	38.144	756,000
2024-02-22	57.550	57.870	57.000	57.210	37.631	15,500
2024-02-21	58.500	58.500	57.010	57.400	37.756	45,500
2024-02-20	58.000	58.200	57.000	57.200	37.625	143,000
2024-02-19	58.500	58.990	57.500	57.680	37.940	99,000

← NewerPage 11 of 21 · 1,229 trading daysOlder →

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.