Habib Metropolitan Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	39.690	39.710	39.000	39.710	19.889	14,500
2022-08-23	39.000	39.340	38.860	39.060	19.564	80,000
2022-08-22	39.520	39.740	38.750	38.760	19.413	136,500
2022-08-19	39.200	39.890	38.850	38.970	19.518	557,000
2022-08-18	40.950	41.250	40.950	41.250	20.660	6,500
2022-08-17	40.000	41.400	40.000	40.890	20.480	17,000
2022-08-16	39.280	40.400	39.280	40.020	20.044	70,500
2022-08-15	38.360	39.700	38.360	39.290	19.679	34,500
2022-08-12	37.850	38.500	37.550	38.080	19.073	52,500
2022-08-11	37.200	37.530	37.200	37.500	18.782	19,500
2022-08-10	38.000	38.000	37.550	37.800	18.932	6,500
2022-08-05	37.000	38.000	36.800	37.770	18.917	26,500
2022-08-04	36.000	37.250	35.470	36.800	18.432	121,000
2022-08-03	36.000	36.000	35.250	35.470	17.765	244,000
2022-08-02	35.500	35.750	34.750	35.020	17.540	264,000
2022-08-01	36.010	36.900	35.000	35.180	17.620	94,000
2022-07-29	36.000	36.150	35.900	36.000	18.031	61,500
2022-07-28	36.200	36.500	35.800	35.940	18.001	130,500
2022-07-27	36.000	36.000	35.250	35.980	18.021	216,000
2022-07-26	35.900	36.550	35.850	35.860	17.961	352,500
2022-07-25	36.050	36.050	35.750	35.880	17.971	110,000
2022-07-22	37.050	37.050	36.000	36.040	18.051	91,500
2022-07-21	37.500	37.500	36.990	37.020	18.542	199,000
2022-07-20	37.500	37.750	37.500	37.750	18.907	298,000
2022-07-19	38.100	38.100	37.700	37.700	18.882	1,500
2022-07-18	39.440	39.440	39.440	39.440	19.754	1,000
2022-07-15	39.500	39.500	39.500	39.500	19.784	1,000
2022-07-14	39.500	39.750	39.000	39.000	19.533	651,500
2022-07-13	38.500	39.000	38.500	38.980	19.523	40,500
2022-07-07	38.100	38.100	38.000	38.000	19.033	26,500
2022-07-06	38.000	38.000	38.000	38.000	19.033	3,000
2022-07-05	37.110	38.000	37.100	37.990	19.028	60,500
2022-07-04	38.010	38.010	38.000	38.000	19.033	15,500
2022-07-01	38.750	38.750	38.500	38.680	19.373	30,000
2022-06-30	38.250	39.250	38.150	39.050	19.559	522,500
2022-06-29	38.500	38.500	37.000	38.180	19.123	54,500
2022-06-28	39.000	39.000	38.500	38.500	19.283	71,500
2022-06-27	38.600	39.000	38.500	38.960	19.513	45,000
2022-06-24	39.230	39.230	38.500	38.500	19.283	373,000
2022-06-23	39.280	40.000	39.050	39.150	19.609	56,000
2022-06-22	40.000	40.450	39.200	39.260	19.664	121,500
2022-06-21	39.310	39.990	39.310	39.990	20.029	1,000
2022-06-20	40.000	40.440	39.270	39.270	19.669	202,500
2022-06-17	40.000	40.000	40.000	40.000	20.034	30,000
2022-06-16	38.990	39.250	38.990	39.250	19.659	11,000
2022-06-15	39.650	39.650	39.000	39.000	19.533	6,500
2022-06-14	38.500	38.990	38.490	38.990	19.528	14,000
2022-06-13	40.000	40.000	38.500	38.500	19.283	231,000
2022-06-10	39.990	40.900	39.990	40.000	20.034	31,500
2022-06-09	40.250	40.500	39.110	39.840	19.954	40,000
2022-06-08	40.500	40.500	40.000	40.000	20.034	67,500
2022-06-07	40.550	40.990	40.010	40.430	20.250	47,000
2022-06-06	40.210	40.980	40.000	40.180	20.124	61,500
2022-06-03	40.250	41.750	40.200	40.560	20.315	194,000
2022-06-02	42.000	42.000	42.000	42.000	21.036	2,000
2022-06-01	41.500	42.400	41.500	42.000	21.036	77,500
2022-05-31	42.160	42.250	41.570	42.040	21.056	56,500
2022-05-30	42.900	44.950	42.350	42.850	21.462	33,500
2022-05-27	43.500	43.500	42.950	43.000	21.537	112,000
2022-05-26	41.000	42.500	41.000	42.240	21.156	169,500

← NewerPage 18 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.