Habib Metropolitan Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	32.950	32.950	32.250	32.950	17.388	15,000
2023-02-22	32.510	33.000	32.510	33.000	17.415	7,500
2023-02-21	32.500	32.990	32.500	32.990	17.409	4,000
2023-02-20	32.480	33.500	32.400	32.500	17.151	45,000
2023-02-17	32.490	32.490	32.000	32.250	17.019	85,000
2023-02-16	32.500	32.500	32.500	32.500	17.151	1,500
2023-02-15	32.110	32.490	32.000	32.340	17.066	87,000
2023-02-14	33.000	33.000	32.260	32.260	17.024	1,500
2023-02-10	32.890	32.900	32.890	32.900	17.362	8,500
2023-02-09	32.700	33.000	32.500	32.960	17.393	49,500
2023-02-08	32.060	32.800	32.000	32.010	16.892	443,500
2023-02-07	32.510	32.990	32.500	32.990	17.409	6,500
2023-02-06	32.000	32.480	32.000	32.320	17.056	208,000
2023-02-03	32.200	32.500	32.000	32.000	16.887	20,000
2023-02-02	32.000	32.000	32.000	32.000	16.887	215,500
2023-02-01	31.890	32.400	31.890	32.010	16.892	94,500
2023-01-31	31.000	31.890	31.000	31.890	16.829	59,500
2023-01-30	31.500	31.750	31.000	31.000	16.359	558,000
2023-01-27	31.250	31.490	31.000	31.490	16.618	20,500
2023-01-26	30.570	32.250	30.570	32.250	17.019	113,000
2023-01-25	30.250	30.980	30.000	30.480	16.085	485,500
2023-01-24	30.500	30.500	30.000	30.440	16.064	10,500
2023-01-23	29.500	30.000	29.400	29.960	15.810	84,500
2023-01-20	30.000	30.300	29.400	29.500	15.568	23,500
2023-01-19	31.010	31.250	30.000	30.130	15.900	187,500
2023-01-18	31.000	31.640	30.500	31.200	16.465	31,500
2023-01-17	33.500	33.500	31.000	31.320	16.528	566,500
2023-01-16	33.700	33.700	33.330	33.500	17.678	43,000
2023-01-13	33.900	33.900	33.250	33.250	17.546	306,500
2023-01-12	33.650	34.000	33.500	33.900	17.890	33,500
2023-01-10	33.500	33.880	33.250	33.880	17.879	126,000
2023-01-09	34.000	34.000	33.500	33.500	17.678	19,500
2023-01-06	34.000	34.000	34.000	34.000	17.942	8,000
2023-01-05	34.250	34.500	34.000	34.050	17.969	14,000
2023-01-04	34.340	34.340	34.250	34.250	18.074	3,000
2023-01-03	34.500	34.750	34.500	34.500	18.206	100,000
2023-01-02	33.990	34.500	33.880	34.450	18.180	13,000
2022-12-30	34.180	34.200	33.500	33.950	17.916	49,500
2022-12-29	34.000	34.000	33.150	33.770	17.821	530,000
2022-12-28	33.970	34.900	33.150	33.980	17.932	29,000
2022-12-27	35.000	35.000	34.000	34.230	18.064	147,500
2022-12-26	34.920	34.920	34.800	34.800	18.364	2,500
2022-12-23	34.900	34.960	34.900	34.920	18.428	20,000
2022-12-22	34.000	34.950	34.000	34.780	18.354	11,000
2022-12-21	33.600	35.000	33.300	34.460	18.185	35,000
2022-12-20	34.000	35.000	33.330	34.310	18.106	27,000
2022-12-16	34.740	34.740	34.740	34.740	18.333	1,000
2022-12-14	35.250	35.440	35.250	35.250	18.602	637,500
2022-12-13	35.440	35.440	35.250	35.440	18.702	27,000
2022-12-12	35.000	35.440	35.000	35.440	18.702	17,000
2022-12-09	35.000	35.500	35.000	35.480	18.723	29,500
2022-12-08	35.000	35.000	34.500	34.500	18.206	214,000
2022-12-07	33.990	35.860	33.990	35.010	18.475	148,500
2022-12-06	34.640	34.640	33.800	33.930	17.905	53,500
2022-12-05	34.800	35.000	34.680	34.980	18.459	11,000
2022-12-01	34.600	35.000	34.600	34.640	18.280	15,000
2022-11-30	35.970	35.970	34.510	34.940	18.438	5,000
2022-11-29	34.510	35.570	34.310	34.990	18.465	26,500
2022-11-28	34.510	36.400	34.010	34.600	18.259	505,000
2022-11-25	35.400	35.500	35.000	35.000	18.470	6,000

← NewerPage 16 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.