Habib Metropolitan Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	44.130	44.130	43.000	43.700	25.369	2,807,500
2023-08-25	41.050	41.050	41.050	41.050	23.831	1,606,000
2023-08-24	37.990	38.400	37.500	38.190	22.171	587,500
2023-08-23	36.250	37.250	36.000	37.130	21.555	62,500
2023-08-22	36.200	36.750	36.000	36.250	21.044	24,500
2023-08-21	36.500	36.810	36.200	36.320	21.085	174,000
2023-08-18	36.450	36.450	35.750	36.200	21.015	2,051,500
2023-08-17	36.050	36.400	36.050	36.320	21.085	2,013,500
2023-08-16	36.100	36.490	36.000	36.080	20.946	14,500
2023-08-15	36.000	36.490	35.800	35.820	20.795	107,000
2023-08-11	35.300	35.990	35.250	35.800	20.783	36,000
2023-08-10	36.990	36.990	34.500	34.850	20.232	1,180,000
2023-08-09	35.030	36.800	35.010	36.000	20.899	205,500
2023-08-08	36.400	36.400	34.980	35.010	20.325	253,000
2023-08-07	36.100	36.500	36.000	36.000	20.899	275,500
2023-08-04	36.110	36.500	35.850	36.000	20.899	323,500
2023-08-03	36.000	36.700	36.000	36.110	20.963	926,500
2023-08-02	35.980	36.000	35.500	35.990	20.893	183,000
2023-08-01	36.000	36.000	35.350	35.500	20.609	121,500
2023-07-31	35.500	37.010	35.500	36.190	21.010	1,569,000
2023-07-27	35.000	36.000	35.000	35.500	20.609	248,000
2023-07-26	35.000	35.200	34.600	35.010	20.325	145,500
2023-07-25	34.300	35.000	33.900	34.980	20.307	657,500
2023-07-24	34.500	34.790	33.250	33.810	19.628	70,500
2023-07-21	34.690	35.500	33.600	34.650	20.116	393,000
2023-07-20	33.500	34.010	33.500	33.780	19.610	113,000
2023-07-19	32.250	33.500	32.250	33.460	19.425	190,000
2023-07-18	32.980	32.980	32.000	32.340	18.774	19,000
2023-07-17	32.600	33.000	32.000	32.500	18.867	51,000
2023-07-14	32.980	32.980	32.250	32.250	18.722	27,000
2023-07-13	33.000	33.690	32.600	32.790	19.036	240,500
2023-07-12	32.980	33.400	32.100	32.750	19.012	83,500
2023-07-11	32.000	32.500	31.200	32.290	18.745	307,500
2023-07-10	30.250	32.200	30.100	31.840	18.484	3,118,500
2023-07-07	30.380	30.500	29.970	30.000	17.416	1,528,500
2023-07-06	30.000	30.250	29.900	30.000	17.416	1,118,500
2023-07-05	30.150	30.250	29.530	29.660	17.219	845,000
2023-07-04	32.000	32.000	30.300	30.510	17.712	222,000
2023-07-03	31.220	31.600	31.100	31.500	18.287	115,000
2023-06-27	30.990	31.650	29.120	30.220	17.544	454,000
2023-06-26	28.850	29.700	28.840	29.450	17.097	99,500
2023-06-23	28.280	29.460	28.000	28.800	16.719	59,000
2023-06-22	27.520	28.470	27.330	27.400	15.907	26,500
2023-06-21	28.500	28.700	27.500	27.520	15.976	195,500
2023-06-20	27.800	28.500	27.800	28.310	16.435	44,500
2023-06-19	28.900	28.900	28.460	28.470	16.528	25,000
2023-06-16	28.950	28.950	28.950	28.950	16.806	10,500
2023-06-15	28.950	28.950	28.950	28.950	16.806	2,000
2023-06-14	29.010	29.010	29.000	29.000	16.835	8,500
2023-06-13	29.000	29.000	29.000	29.000	16.835	500
2023-06-12	29.000	29.000	29.000	29.000	16.835	11,000
2023-06-09	29.000	29.030	28.850	28.990	16.830	22,500
2023-06-08	29.280	29.280	28.860	28.860	16.754	41,000
2023-06-07	29.250	29.500	29.210	29.250	16.981	37,500
2023-06-06	29.050	29.640	29.050	29.600	17.184	16,500
2023-06-05	29.290	29.390	29.290	29.330	17.027	4,000
2023-06-02	29.000	29.250	28.800	29.140	16.917	13,000
2023-06-01	28.810	29.000	28.810	29.000	16.835	34,000
2023-05-31	29.000	29.000	28.760	28.840	16.743	74,500
2023-05-30	30.000	30.250	28.500	28.960	16.812	447,500

← NewerPage 14 of 21 · 1,230 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.