Habib Metropolitan Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	114.86	116.00	113.11	114.04	111.41	407,251
2026-07-21	115.00	116.70	114.00	114.77	112.12	856,781
2026-07-20	114.50	115.00	114.00	114.50	111.86	318,161
2026-07-17	116.00	116.54	114.90	114.99	112.33	527,613
2026-07-16	116.10	117.00	115.80	115.95	113.27	299,491
2026-07-15	117.88	117.88	116.00	116.05	113.37	621,659
2026-07-14	116.10	117.90	116.00	116.03	113.35	108,858
2026-07-13	116.50	119.00	116.10	118.22	115.49	97,126
2026-07-10	117.00	119.89	117.00	118.00	115.27	244,190
2026-07-09	117.00	119.00	116.05	118.99	116.24	103,657
2026-07-08	120.25	120.25	116.00	118.97	116.22	354,229
2026-07-07	119.04	121.40	119.00	120.32	117.54	444,168
2026-07-06	117.58	119.45	117.58	119.04	116.29	1,016,228
2026-07-03	118.00	118.89	116.75	117.11	114.40	806,801
2026-07-02	119.00	119.90	116.60	117.45	114.74	832,735
2026-07-01	116.09	119.50	116.00	118.90	116.15	1,264,702
2026-06-30	115.00	118.49	114.12	116.08	113.40	277,451
2026-06-29	114.80	115.20	113.00	113.91	111.28	484,713
2026-06-24	115.50	115.50	113.50	114.84	112.19	597,223
2026-06-23	115.85	115.85	113.01	113.20	110.59	268,483
2026-06-22	116.85	116.85	114.00	114.20	111.56	334,301
2026-06-19	117.79	117.79	114.82	115.43	112.76	470,377
2026-06-18	117.32	118.50	116.00	116.37	113.68	339,643
2026-06-17	117.94	117.95	116.80	117.32	114.61	429,703
2026-06-16	116.50	117.89	116.01	117.51	114.80	778,199
2026-06-15	118.00	118.00	115.90	115.98	113.30	235,067
2026-06-12	115.10	117.00	115.00	116.09	113.41	419,003
2026-06-11	115.75	115.75	114.50	115.00	112.34	77,100
2026-06-10	116.98	117.00	114.00	114.41	111.77	365,941
2026-06-09	116.00	116.50	115.03	116.11	113.43	111,686
2026-06-08	115.17	116.78	114.17	115.47	112.80	44,285
2026-06-05	118.40	118.40	115.00	115.51	112.84	74,529
2026-06-04	117.00	117.80	116.70	117.00	114.30	166,824
2026-06-03	116.50	117.00	116.10	116.59	113.90	67,024
2026-06-02	116.10	117.95	116.10	116.55	113.86	574,692
2026-06-01	118.80	118.80	116.50	117.00	114.30	58,264
2026-05-29	118.50	118.86	116.00	117.29	114.58	35,483
2026-05-25	115.80	118.85	115.80	117.19	114.48	140,815
2026-05-22	117.00	117.00	115.00	115.53	112.86	59,824
2026-05-21	115.99	118.00	114.11	115.29	112.63	280,171
2026-05-20	116.00	116.00	113.19	114.48	111.84	72,325
2026-05-19	115.32	117.30	114.44	114.60	111.95	571,540
2026-05-18	116.00	118.46	115.00	115.32	112.66	74,815
2026-05-15	116.01	117.48	116.00	116.98	114.28	58,077
2026-05-14	117.00	118.80	115.00	116.01	113.33	289,929
2026-05-13	116.90	118.39	116.00	116.99	114.29	51,396
2026-05-12	118.00	118.00	116.07	116.92	114.22	126,781
2026-05-11	117.16	117.98	116.50	117.06	114.36	37,709
2026-05-08	115.75	118.00	115.50	117.16	114.45	153,509
2026-05-07	117.85	118.49	116.60	118.00	115.27	179,898
2026-05-06	116.69	118.50	115.84	117.42	114.71	219,741
2026-05-05	114.01	116.00	113.00	115.83	113.15	185,301
2026-05-04	115.09	117.33	115.09	116.50	111.37	82,080
2026-04-30	115.20	116.90	113.01	114.93	109.87	61,236
2026-04-29	118.00	118.49	116.85	117.45	112.27	212,209
2026-04-28	118.50	118.50	117.00	117.91	112.71	115,571
2026-04-27	117.69	118.79	116.20	117.93	112.73	122,414
2026-04-24	119.99	119.99	114.50	117.69	112.50	205,002
2026-04-23	120.01	121.96	118.00	118.94	113.70	83,715
2026-04-22	120.25	123.34	119.78	120.01	114.72	234,400

← NewerPage 2 of 21 · 1,229 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.