Habib Metropolitan Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	30.790	30.900	30.300	30.480	17.695	73,000
2023-05-26	30.800	30.840	30.250	30.690	17.817	366,500
2023-05-25	29.750	30.990	29.750	30.650	17.793	78,000
2023-05-24	30.020	30.690	30.000	30.040	17.439	539,000
2023-05-23	30.680	30.680	30.670	30.680	17.811	2,000
2023-05-22	30.560	30.560	30.250	30.500	17.706	109,500
2023-05-19	31.360	31.460	30.010	30.220	17.544	31,500
2023-05-18	31.070	31.070	30.610	30.660	17.799	32,500
2023-05-17	31.020	31.490	31.000	31.490	18.281	67,000
2023-05-16	31.990	32.000	31.020	31.500	18.287	122,000
2023-05-15	31.000	31.850	30.980	31.500	18.287	7,000
2023-05-12	31.150	31.150	31.000	31.010	18.002	6,000
2023-05-11	31.420	31.500	31.000	31.140	18.078	4,000
2023-05-10	31.000	32.480	31.000	31.730	18.420	64,500
2023-05-09	31.550	32.000	31.000	31.800	18.461	72,500
2023-05-08	30.400	32.700	30.400	31.560	18.322	3,141,500
2023-05-05	29.900	30.600	29.010	30.430	17.666	3,091,000
2023-05-04	29.890	29.900	29.700	29.730	17.259	564,000
2023-05-03	29.500	29.520	29.420	29.450	17.097	234,000
2023-05-02	30.400	30.400	29.470	29.520	17.137	1,037,000
2023-04-28	29.010	30.000	29.010	29.710	17.248	44,500
2023-04-27	30.000	30.000	29.600	29.600	17.184	25,500
2023-04-26	29.880	30.380	29.810	29.810	17.306	68,500
2023-04-20	28.500	30.180	28.500	29.630	17.201	464,500
2023-04-19	28.400	28.600	28.400	28.500	16.545	15,000
2023-04-18	28.280	28.500	28.260	28.450	16.516	1,059,500
2023-04-17	28.200	28.690	27.990	28.280	16.418	1,691,500
2023-04-13	28.700	28.880	28.010	28.050	16.284	720,000
2023-04-12	28.520	28.850	28.000	28.110	16.319	320,000
2023-04-11	29.970	29.970	28.500	28.720	16.673	83,500
2023-04-10	29.490	29.490	28.730	28.780	16.708	3,500
2023-04-07	29.000	29.000	28.600	28.600	16.603	7,000
2023-04-06	28.690	29.000	28.400	28.960	16.812	123,500
2023-04-05	29.200	29.200	28.000	28.220	16.383	2,727,000
2023-04-04	30.000	30.000	28.950	29.010	16.841	109,500
2023-03-31	30.020	30.020	29.100	29.480	17.114	66,000
2023-03-30	30.000	30.010	30.000	30.010	17.422	51,500
2023-03-29	29.570	29.570	29.150	29.270	16.992	30,500
2023-03-28	29.600	29.700	29.510	29.570	17.166	91,000
2023-03-27	31.000	31.000	30.500	30.720	17.834	11,500
2023-03-24	31.050	31.500	31.000	31.010	18.002	26,500
2023-03-22	31.520	31.800	31.490	31.560	18.322	46,500
2023-03-21	32.470	32.470	31.500	31.680	18.391	3,500
2023-03-20	35.500	35.730	35.250	35.720	18.850	538,000
2023-03-17	35.000	35.500	35.000	35.450	18.707	49,500
2023-03-16	35.000	35.950	34.990	35.040	18.491	3,490,500
2023-03-15	34.960	35.190	34.400	34.800	18.364	915,000
2023-03-14	34.520	34.810	34.500	34.630	18.275	1,862,500
2023-03-13	35.400	35.400	34.500	34.520	18.217	17,500
2023-03-10	34.240	35.250	34.000	34.670	18.296	3,801,000
2023-03-09	33.500	34.140	33.490	33.520	17.689	2,355,500
2023-03-08	33.530	33.530	33.310	33.500	17.678	21,000
2023-03-07	33.510	33.510	33.510	33.510	17.684	500
2023-03-06	33.900	34.490	33.900	34.490	18.201	8,000
2023-03-03	34.000	34.170	33.670	33.900	17.890	27,500
2023-03-02	34.000	34.840	34.000	34.170	18.032	49,000
2023-03-01	34.000	34.000	34.000	34.000	17.942	4,000
2023-02-28	33.550	34.950	33.550	34.950	18.444	38,000
2023-02-27	33.450	33.450	32.550	33.000	17.415	86,500
2023-02-24	32.950	33.000	32.500	32.940	17.383	32,500

← NewerPage 15 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.