Habib Metropolitan Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	43.900	44.000	43.500	44.000	20.591	209,500
2022-02-21	44.490	44.490	43.800	43.800	20.497	3,500
2022-02-18	44.500	45.710	44.000	44.600	20.872	151,000
2022-02-17	45.720	45.720	44.100	44.410	20.783	71,500
2022-02-16	46.150	46.250	44.200	44.800	20.965	156,000
2022-02-15	45.610	46.300	45.600	46.150	21.597	21,500
2022-02-14	45.900	46.000	45.700	45.980	21.517	12,500
2022-02-11	46.490	46.490	45.900	45.900	21.480	6,000
2022-02-10	46.000	46.000	45.650	45.670	21.372	43,000
2022-02-09	45.900	46.890	45.900	46.460	21.742	139,000
2022-02-08	45.600	46.000	45.500	45.570	21.325	19,500
2022-02-07	45.800	45.990	45.710	45.750	21.410	18,500
2022-02-04	45.980	45.990	45.980	45.990	21.522	2,500
2022-02-03	45.990	46.000	45.600	45.600	21.340	24,000
2022-02-02	45.770	46.000	45.500	45.700	21.386	63,000
2022-02-01	45.000	45.000	45.000	45.000	21.059	14,500
2022-01-31	45.700	45.700	44.560	45.000	21.059	93,500
2022-01-28	45.000	45.000	44.500	44.990	21.054	54,500
2022-01-27	44.510	45.350	44.500	45.000	21.059	21,000
2022-01-26	44.520	45.000	44.500	44.590	20.867	31,500
2022-01-25	44.970	45.000	44.500	45.000	21.059	55,500
2022-01-24	44.500	44.880	44.150	44.490	20.820	36,000
2022-01-21	44.400	44.840	44.000	44.310	20.736	85,500
2022-01-20	44.100	44.220	44.000	44.220	20.694	8,000
2022-01-19	44.940	45.000	44.870	45.000	21.059	7,000
2022-01-18	44.900	45.000	44.000	44.210	20.689	36,000
2022-01-17	44.900	44.900	44.500	44.500	20.825	5,000
2022-01-14	45.000	45.350	45.000	45.000	21.059	17,500
2022-01-13	44.890	45.500	44.510	45.250	21.176	537,000
2022-01-12	44.900	45.500	44.500	44.890	21.007	323,500
2022-01-11	44.000	44.650	44.000	44.570	20.858	248,500
2022-01-10	43.640	45.250	43.500	44.190	20.680	54,000
2022-01-07	43.310	43.550	43.000	43.090	20.165	80,500
2022-01-06	43.040	43.700	43.000	43.010	20.127	46,500
2022-01-05	43.350	43.500	43.000	43.480	20.347	414,500
2022-01-04	43.060	43.610	43.000	43.430	20.324	290,500
2022-01-03	43.290	43.290	42.220	42.930	20.090	84,000
2021-12-31	43.000	43.850	42.550	42.830	20.043	1,552,500
2021-12-30	42.990	43.020	42.100	43.010	20.127	79,500
2021-12-29	43.000	43.000	42.060	42.160	19.730	56,500
2021-12-28	43.000	43.500	43.000	43.120	20.179	45,500
2021-12-27	43.910	44.000	42.800	43.260	20.244	42,000
2021-12-24	44.000	45.000	44.000	44.400	20.778	1,012,500
2021-12-23	44.440	44.450	44.000	44.100	20.638	245,000
2021-12-22	43.520	43.520	43.500	43.500	20.357	7,000
2021-12-21	43.970	43.970	43.300	43.500	20.357	7,000
2021-12-20	44.000	44.000	43.500	43.510	20.361	83,500
2021-12-17	43.500	44.000	43.000	43.500	20.357	306,000
2021-12-16	44.500	44.500	44.020	44.020	20.600	10,000
2021-12-15	45.000	45.000	44.660	44.740	20.937	35,500
2021-12-14	43.510	45.490	43.500	44.750	20.942	1,044,500
2021-12-13	42.210	45.200	42.000	43.750	20.474	95,000
2021-12-10	42.300	43.300	41.900	42.530	19.903	2,617,000
2021-12-09	43.010	43.010	41.500	42.270	19.781	114,500
2021-12-08	45.490	45.490	43.000	43.110	20.174	49,500
2021-12-07	45.800	45.800	44.500	44.540	20.843	717,000
2021-12-06	45.100	45.100	45.000	45.000	21.059	1,500
2021-12-03	44.000	45.690	43.250	45.020	21.068	167,500
2021-12-02	45.000	45.970	43.210	44.960	21.040	595,500
2021-12-01	45.500	45.740	45.000	45.050	21.082	1,580,500

← NewerPage 20 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.