Habib Metropolitan Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-11-30 | 44.600 | 47.250 | 44.000 | 44.540 | 20.843 | 177,500 |
| 2021-11-29 | 44.250 | 45.500 | 44.250 | 44.580 | 20.862 | 97,000 |
| 2021-11-26 | 44.490 | 44.500 | 43.500 | 43.790 | 20.492 | 67,000 |
| 2021-11-25 | 45.010 | 45.010 | 44.000 | 44.130 | 20.652 | 70,000 |
| 2021-11-24 | 45.510 | 45.510 | 45.000 | 45.060 | 21.087 | 65,000 |
| 2021-11-23 | 47.000 | 47.000 | 45.350 | 46.040 | 21.545 | 72,000 |
| 2021-11-22 | 47.880 | 48.450 | 46.300 | 46.450 | 21.737 | 90,000 |
| 2021-11-19 | 47.500 | 49.000 | 46.610 | 46.890 | 21.943 | 36,500 |
| 2021-11-18 | 46.640 | 49.000 | 45.220 | 47.580 | 22.266 | 168,000 |
| 2021-11-17 | 46.200 | 47.000 | 46.200 | 46.620 | 21.817 | 70,500 |
| 2021-11-16 | 45.310 | 46.450 | 45.310 | 45.990 | 21.522 | 278,000 |
| 2021-11-15 | 45.000 | 46.000 | 44.800 | 45.600 | 21.340 | 51,500 |
| 2021-11-12 | 46.000 | 46.000 | 45.510 | 45.750 | 21.410 | 38,500 |
| 2021-11-11 | 46.550 | 46.550 | 45.500 | 45.980 | 21.517 | 69,000 |
| 2021-11-10 | 46.300 | 46.450 | 45.550 | 46.330 | 21.681 | 22,000 |
| 2021-11-09 | 46.500 | 47.000 | 45.700 | 46.290 | 21.662 | 54,500 |
| 2021-11-08 | 47.000 | 47.000 | 46.500 | 46.520 | 21.770 | 39,500 |
| 2021-11-05 | 47.000 | 47.500 | 47.000 | 47.000 | 21.995 | 176,500 |
| 2021-11-04 | 46.110 | 47.450 | 46.110 | 46.800 | 21.901 | 483,500 |
| 2021-11-03 | 46.020 | 47.000 | 46.000 | 46.010 | 21.531 | 23,500 |
| 2021-11-02 | 46.300 | 46.300 | 46.000 | 46.000 | 21.527 | 76,000 |
| 2021-11-01 | 45.550 | 46.490 | 45.550 | 46.300 | 21.667 | 24,500 |
| 2021-10-29 | 46.250 | 46.500 | 46.250 | 46.500 | 21.761 | 4,000 |
| 2021-10-28 | 45.890 | 46.500 | 45.750 | 46.000 | 21.527 | 136,500 |
| 2021-10-27 | 45.350 | 45.500 | 45.350 | 45.480 | 21.283 | 3,500 |
| 2021-10-26 | 44.500 | 45.100 | 44.500 | 45.000 | 21.059 | 30,500 |
| 2021-10-25 | 44.000 | 45.000 | 43.610 | 44.050 | 20.614 | 102,500 |
| 2021-10-22 | 44.500 | 44.990 | 43.260 | 44.020 | 20.600 | 673,000 |
| 2021-10-21 | 45.490 | 45.490 | 44.360 | 44.490 | 20.820 | 3,248,000 |
| 2021-10-20 | 42.550 | 46.000 | 42.500 | 44.560 | 20.853 | 1,620,500 |
| 2021-10-18 | 42.990 | 43.500 | 41.600 | 43.100 | 20.170 | 249,000 |
| 2021-10-15 | 43.010 | 43.990 | 42.600 | 42.910 | 20.081 | 325,500 |
| 2021-10-14 | 42.020 | 44.500 | 42.020 | 44.000 | 20.591 | 135,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.