Habib Metropolitan Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-24	34.740	35.350	34.740	35.000	18.470	91,500
2022-11-23	35.500	35.500	35.000	35.030	18.486	27,000
2022-11-22	35.250	35.260	35.250	35.250	18.602	5,500
2022-11-21	35.010	35.110	34.750	35.080	18.512	5,500
2022-11-18	35.000	35.000	35.000	35.000	18.470	59,000
2022-11-17	36.000	36.000	35.000	35.000	18.470	45,000
2022-11-16	35.500	35.750	35.500	35.540	18.755	276,000
2022-11-15	35.790	35.790	35.790	35.790	18.887	500
2022-11-14	35.960	35.960	35.000	35.000	18.470	7,000
2022-11-11	35.900	35.900	35.890	35.900	18.945	5,000
2022-11-10	34.610	36.200	34.600	36.010	19.003	758,500
2022-11-08	34.500	36.000	34.500	35.250	18.602	31,500
2022-11-07	34.430	34.500	34.000	34.100	17.995	434,000
2022-11-04	34.990	36.900	34.500	34.990	18.465	671,500
2022-11-03	35.500	35.500	34.410	34.480	18.196	592,000
2022-11-01	35.000	35.450	35.000	35.450	18.707	6,000
2022-10-31	34.300	34.800	34.300	34.800	18.364	12,500
2022-10-28	34.000	34.450	33.970	34.010	17.948	54,500
2022-10-27	35.000	35.000	34.000	34.060	17.974	35,000
2022-10-25	35.450	35.500	34.980	35.000	18.470	324,500
2022-10-24	36.500	36.500	34.990	35.000	18.470	1,239,500
2022-10-20	36.500	36.500	35.200	36.000	18.998	1,412,500
2022-10-19	36.450	36.450	36.350	36.350	19.182	10,500
2022-10-18	35.500	35.990	35.500	35.910	18.950	18,500
2022-10-17	35.360	35.750	35.360	35.500	18.734	81,500
2022-10-14	34.500	36.030	34.500	35.010	18.475	2,105,500
2022-10-13	35.500	36.000	35.000	35.990	18.992	66,000
2022-10-12	35.100	36.490	35.100	35.800	18.892	17,500
2022-10-11	36.490	36.490	36.490	36.490	19.256	1,000
2022-10-10	35.970	35.970	35.500	35.500	18.734	3,500
2022-10-07	35.750	35.990	35.750	35.970	18.982	11,500
2022-10-06	35.250	35.490	35.250	35.350	18.655	9,500
2022-10-04	34.600	35.000	34.600	35.000	18.470	39,500
2022-10-03	34.500	35.000	34.500	34.600	18.259	49,000
2022-09-30	33.300	34.350	33.250	34.070	17.979	26,000
2022-09-29	33.760	34.250	33.500	34.150	18.021	28,500
2022-09-28	34.160	34.970	34.000	34.040	17.963	87,000
2022-09-27	34.050	34.500	34.000	34.010	17.948	74,000
2022-09-26	34.000	34.000	34.000	34.000	17.942	10,500
2022-09-23	34.440	34.500	34.000	34.000	17.942	24,500
2022-09-22	34.500	35.350	34.100	34.100	17.995	356,500
2022-09-21	35.800	35.800	35.000	35.000	18.470	7,500
2022-09-20	35.000	35.000	34.600	35.000	18.470	180,000
2022-09-19	35.650	35.650	35.000	35.000	18.470	37,500
2022-09-16	35.000	35.500	35.000	35.030	18.486	27,000
2022-09-15	36.000	36.500	35.000	35.350	18.655	74,000
2022-09-14	35.310	36.500	35.300	36.500	19.262	11,000
2022-09-13	37.000	37.000	36.500	36.500	19.262	5,500
2022-09-09	36.500	37.000	36.500	37.000	19.525	6,000
2022-09-08	36.500	36.500	36.000	36.500	19.262	23,000
2022-09-07	36.200	36.200	36.000	36.030	19.014	24,000
2022-09-06	36.020	37.250	36.020	37.250	19.657	4,000
2022-09-05	37.990	38.000	36.610	37.000	19.525	49,000
2022-09-02	38.450	38.450	38.000	38.000	20.053	31,000
2022-09-01	37.500	38.490	37.100	38.490	20.312	5,500
2022-08-31	37.600	37.600	37.550	37.560	19.821	2,500
2022-08-30	37.510	37.840	37.510	37.840	19.969	13,500
2022-08-29	38.550	38.550	37.300	37.500	19.789	8,500
2022-08-26	39.500	39.500	39.100	39.300	19.684	40,000
2022-08-25	39.900	40.000	39.100	39.490	19.779	174,000

← NewerPage 17 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.