Habib Metropolitan Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	46.690	47.510	46.500	47.500	31.244	2,571,000
2023-11-20	46.110	46.520	46.010	46.500	30.586	255,000
2023-11-17	46.510	46.750	46.500	46.750	30.751	38,000
2023-11-16	46.000	47.150	46.000	47.080	30.968	257,000
2023-11-15	46.500	46.990	46.000	46.600	30.652	1,357,500
2023-11-14	47.110	47.500	46.610	46.840	30.810	529,000
2023-11-13	47.490	48.000	47.000	47.970	31.553	354,500
2023-11-10	46.250	47.680	46.000	47.110	30.988	380,500
2023-11-08	45.950	46.880	45.600	46.840	30.810	1,181,000
2023-11-07	44.950	46.500	44.950	45.500	29.929	1,407,000
2023-11-06	43.430	44.900	43.000	44.520	29.284	354,500
2023-11-03	42.950	43.440	42.950	43.240	28.442	142,000
2023-11-02	43.010	43.250	42.800	42.800	28.153	63,000
2023-11-01	42.000	43.200	42.000	43.020	28.297	663,000
2023-10-31	41.210	42.400	41.210	42.010	27.633	360,000
2023-10-30	41.830	41.830	40.810	41.000	26.969	437,000
2023-10-27	40.500	42.500	40.450	41.550	27.330	644,000
2023-10-26	40.200	40.990	40.100	40.300	26.508	221,500
2023-10-25	39.990	41.000	39.990	40.300	26.508	384,000
2023-10-24	40.350	40.350	39.110	39.500	25.982	70,500
2023-10-23	40.000	40.700	39.350	40.000	26.311	434,000
2023-10-20	39.000	39.900	39.000	39.560	26.022	369,500
2023-10-19	38.850	39.200	38.100	38.900	25.587	178,500
2023-10-18	38.880	38.900	38.110	38.500	25.324	34,000
2023-10-17	38.900	38.900	38.500	38.510	25.331	50,500
2023-10-16	39.800	39.800	38.500	38.640	25.416	90,000
2023-10-13	38.010	38.940	37.500	38.530	25.344	463,000
2023-10-12	37.430	38.000	37.430	38.000	24.995	363,000
2023-10-11	37.510	38.000	37.200	37.530	24.686	476,500
2023-10-10	37.140	37.970	37.010	37.500	24.667	1,205,500
2023-10-09	37.000	37.250	36.800	37.200	24.469	502,000
2023-10-06	37.050	37.250	37.000	37.070	24.384	109,500
2023-10-05	37.100	37.250	36.910	37.060	24.377	513,500
2023-10-04	36.700	37.390	36.500	36.990	24.331	3,686,000
2023-10-03	36.600	36.700	36.400	36.500	24.009	135,000
2023-10-02	36.990	36.990	36.490	36.500	24.009	19,500
2023-09-28	36.910	36.970	36.210	36.230	23.831	32,000
2023-09-27	36.200	36.970	36.200	36.820	24.219	64,500
2023-09-26	36.500	36.500	36.500	36.500	24.009	8,000
2023-09-25	36.000	36.500	36.000	36.360	23.917	20,000
2023-09-22	36.250	36.850	35.900	36.170	23.792	326,500
2023-09-21	36.900	37.300	36.000	36.400	23.943	112,000
2023-09-20	35.260	36.690	35.260	36.320	23.890	28,000
2023-09-19	37.000	37.000	36.100	36.240	23.838	209,500
2023-09-18	36.500	36.500	35.850	36.420	23.956	149,000
2023-09-15	36.200	36.970	36.200	36.550	24.042	70,000
2023-09-14	35.660	37.160	35.660	37.060	24.377	140,000
2023-09-13	35.450	36.240	35.450	35.980	23.667	29,000
2023-09-12	36.490	36.490	35.500	35.800	23.548	178,500
2023-09-11	36.750	36.900	36.000	36.230	23.831	362,500
2023-09-08	36.500	37.010	36.500	36.730	24.160	97,000
2023-09-07	37.000	37.000	36.030	36.480	23.996	161,000
2023-09-06	37.450	37.450	36.210	37.000	24.338	31,500
2023-09-05	37.500	37.800	36.300	36.680	24.127	125,500
2023-09-04	37.000	38.880	37.000	37.500	24.667	165,500
2023-09-01	42.000	42.900	41.500	42.580	24.719	536,500
2023-08-31	43.000	43.000	41.000	41.910	24.330	437,500
2023-08-30	42.800	43.300	42.700	42.810	24.853	276,500
2023-08-29	43.950	43.950	42.510	43.010	24.969	2,232,500
2023-08-28	44.130	44.130	43.000	43.700	25.369	2,807,500

← NewerPage 13 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.