Habib Metropolitan Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	41.600	42.000	40.990	41.010	20.540	222,000
2022-05-24	42.020	42.120	41.400	41.600	20.836	26,000
2022-05-23	42.100	42.900	42.100	42.900	21.487	107,500
2022-05-20	42.750	42.800	42.750	42.770	21.422	619,000
2022-05-19	43.000	43.000	42.570	42.570	21.322	12,500
2022-05-18	42.700	43.140	42.700	43.130	21.602	207,000
2022-05-17	44.990	44.990	42.510	42.940	21.507	4,500
2022-05-16	43.010	43.750	42.650	42.920	21.497	407,500
2022-05-13	44.000	44.000	43.850	43.850	21.963	24,000
2022-05-12	43.990	44.250	43.660	43.660	21.867	48,500
2022-05-11	45.600	45.610	44.000	44.250	22.163	456,500
2022-05-10	47.000	47.000	45.500	45.610	22.844	37,500
2022-05-09	46.310	46.500	45.700	46.010	23.044	2,082,000
2022-05-06	46.100	49.770	46.000	47.430	23.756	165,500
2022-04-28	46.200	46.800	46.200	46.800	23.440	6,000
2022-04-27	46.990	48.000	46.990	47.800	23.941	25,000
2022-04-26	46.400	47.990	46.100	46.190	23.135	22,000
2022-04-25	46.510	47.440	46.000	46.020	23.049	150,500
2022-04-22	46.600	47.000	46.000	46.050	23.065	142,000
2022-04-21	47.000	47.010	46.600	46.790	23.435	2,666,500
2022-04-20	46.400	47.900	46.050	47.010	23.545	2,077,000
2022-04-19	47.500	47.740	46.500	46.510	23.295	96,500
2022-04-18	49.000	49.000	47.000	47.370	23.726	621,500
2022-04-15	48.000	49.000	48.000	49.000	24.542	5,500
2022-04-14	47.500	47.510	47.490	47.500	23.791	60,000
2022-04-13	48.000	48.000	47.750	48.000	24.041	545,000
2022-04-12	48.000	49.000	46.550	48.160	24.121	1,945,000
2022-04-11	48.850	48.900	47.000	47.500	23.791	238,500
2022-04-08	45.900	46.500	45.900	46.500	23.290	7,000
2022-04-07	47.670	48.000	45.600	45.930	23.004	23,000
2022-04-06	45.700	45.700	45.000	45.700	22.889	115,500
2022-04-05	45.000	45.000	45.000	45.000	22.539	26,500
2022-04-04	44.520	45.500	44.070	44.160	22.118	134,000
2022-04-01	44.500	47.700	44.000	46.390	23.235	60,500
2022-03-31	43.500	44.500	43.500	44.500	22.288	595,000
2022-03-30	43.220	43.500	43.220	43.500	21.787	94,500
2022-03-29	43.900	44.500	43.250	43.250	21.662	958,500
2022-03-28	43.900	43.900	42.700	42.920	21.497	18,000
2022-03-25	43.000	44.000	42.600	42.610	21.342	563,500
2022-03-24	43.000	43.000	42.570	43.000	21.537	162,000
2022-03-22	43.500	43.500	42.250	43.030	21.552	1,961,000
2022-03-21	42.750	43.060	42.750	42.750	21.412	32,000
2022-03-18	43.000	43.500	42.610	43.500	21.787	397,500
2022-03-17	43.000	43.110	42.100	43.100	21.587	8,500
2022-03-16	44.500	46.000	44.300	45.690	21.382	605,000
2022-03-15	45.000	45.000	44.400	44.470	20.811	431,000
2022-03-14	44.600	45.000	44.600	44.780	20.956	259,500
2022-03-11	45.010	45.060	45.000	45.030	21.073	5,500
2022-03-10	44.750	46.000	44.740	45.000	21.059	17,000
2022-03-09	45.000	45.500	43.550	43.860	20.525	284,500
2022-03-08	45.000	45.000	44.520	44.520	20.834	607,500
2022-03-07	44.990	45.090	44.750	45.000	21.059	534,000
2022-03-04	45.500	45.750	45.050	45.160	21.134	49,000
2022-03-03	45.000	45.050	44.000	45.000	21.059	111,500
2022-03-02	45.200	45.600	45.000	45.010	21.063	33,000
2022-03-01	45.990	46.000	45.600	45.600	21.340	24,500
2022-02-28	45.900	46.450	45.000	46.020	21.536	176,000
2022-02-25	45.000	46.000	44.600	46.000	21.527	80,000
2022-02-24	45.000	45.100	44.720	45.000	21.059	78,000
2022-02-23	44.900	46.000	44.900	45.450	21.269	165,500

← NewerPage 19 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.