Habib Metropolitan Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	59.230	59.890	57.750	58.290	38.342	371,000
2024-02-15	59.010	61.100	58.800	59.230	38.960	89,000
2024-02-14	59.070	60.290	58.500	58.630	38.565	69,500
2024-02-13	59.000	59.700	58.010	59.000	38.809	76,500
2024-02-12	59.250	60.000	59.000	59.120	38.888	77,500
2024-02-09	58.160	60.500	56.720	60.400	39.729	240,000
2024-02-07	61.410	61.500	60.350	61.320	40.335	148,500
2024-02-06	61.000	61.210	60.000	61.080	40.177	172,000
2024-02-02	59.600	60.210	59.500	60.200	39.598	142,500
2024-02-01	60.000	60.000	59.500	59.800	39.335	55,000
2024-01-31	60.870	60.900	59.410	59.990	39.460	80,500
2024-01-30	60.740	60.750	59.000	59.490	39.131	59,000
2024-01-29	61.000	62.000	60.000	60.130	39.552	632,500
2024-01-26	60.840	61.490	59.000	60.940	40.085	1,263,000
2024-01-25	59.000	60.000	56.500	59.890	39.394	301,500
2024-01-24	57.750	59.750	57.500	59.380	39.059	179,500
2024-01-23	57.900	58.640	56.510	57.720	37.967	1,030,500
2024-01-22	56.500	57.720	56.500	57.000	37.493	18,500
2024-01-19	57.880	57.880	56.360	56.530	37.184	172,000
2024-01-18	55.000	56.700	54.500	56.000	36.835	931,000
2024-01-17	54.610	55.500	54.600	54.920	36.125	22,000
2024-01-16	55.040	55.740	54.700	55.270	36.355	242,500
2024-01-15	56.000	56.000	55.000	55.390	36.434	38,500
2024-01-12	56.590	56.590	55.050	56.000	36.835	20,500
2024-01-11	54.750	56.000	54.270	55.920	36.783	135,000
2024-01-10	55.000	55.680	54.670	54.750	36.013	46,500
2024-01-09	55.950	55.960	54.130	55.120	36.256	29,500
2024-01-08	53.700	56.460	53.700	55.080	36.230	78,500
2024-01-05	56.480	56.480	54.980	55.370	36.421	42,500
2024-01-04	56.680	56.680	55.050	55.990	36.829	30,000
2024-01-03	56.790	56.790	55.110	55.990	36.829	239,000
2024-01-02	56.950	56.970	56.000	56.010	36.842	50,500
2024-01-01	55.980	57.000	54.100	56.060	36.875	172,500
2023-12-29	54.500	55.950	54.500	55.320	36.388	118,000
2023-12-28	53.500	54.980	53.000	54.230	35.671	267,000
2023-12-27	51.000	53.000	51.000	53.000	34.862	233,500
2023-12-26	52.100	52.700	50.700	51.150	33.645	117,000
2023-12-22	51.520	52.490	51.110	52.030	34.224	323,500
2023-12-21	51.510	52.000	51.000	51.470	33.856	169,500
2023-12-20	52.060	53.000	51.000	51.950	34.171	285,000
2023-12-19	53.010	53.480	51.750	52.060	34.244	434,000
2023-12-18	56.500	56.950	53.010	54.010	35.526	155,000
2023-12-15	57.000	57.480	55.510	56.500	37.164	162,500
2023-12-14	57.050	57.500	56.050	57.130	37.579	331,000
2023-12-13	59.980	60.000	57.500	57.870	38.065	278,500
2023-12-12	59.250	59.750	58.050	59.400	39.072	54,500
2023-12-11	59.600	60.000	59.000	59.330	39.026	133,500
2023-12-08	58.900	60.000	57.510	59.610	39.210	485,500
2023-12-07	54.610	58.490	54.610	58.420	38.427	576,500
2023-12-06	54.970	56.010	54.550	55.070	36.224	218,500
2023-12-05	53.510	54.920	53.510	54.500	35.849	115,500
2023-12-04	55.000	56.000	54.010	54.320	35.730	400,000
2023-12-01	52.200	55.000	52.200	54.860	36.085	1,394,000
2023-11-30	53.250	53.400	52.010	53.000	34.862	664,000
2023-11-29	54.900	54.900	52.700	53.180	34.980	168,000
2023-11-28	53.900	54.890	53.100	54.290	35.711	357,000
2023-11-27	51.750	53.000	51.000	52.860	34.770	150,000
2023-11-24	52.500	53.000	51.300	52.100	34.270	797,000
2023-11-23	48.000	51.740	48.000	51.730	34.027	400,500
2023-11-22	47.500	49.000	47.000	48.130	31.659	2,169,000

← NewerPage 12 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.