Habib Metropolitan Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	119.00	122.50	119.00	121.68	116.32	237,919
2026-04-20	121.99	122.80	118.00	119.64	114.37	203,941
2026-04-17	120.00	124.68	120.00	122.80	117.39	242,191
2026-04-16	120.00	121.83	118.62	120.63	115.31	190,630
2026-04-15	118.01	120.00	118.00	119.41	114.15	597,605
2026-04-14	117.89	117.89	115.05	117.38	112.21	347,302
2026-04-13	117.00	117.00	115.00	115.22	110.14	158,069
2026-04-10	118.20	119.25	116.55	118.58	113.36	668,350
2026-04-09	118.99	119.50	115.48	116.70	111.56	782,566
2026-04-08	115.00	120.00	115.00	119.28	114.02	3,059,591
2026-04-07	108.52	111.00	108.52	110.03	105.18	165,344
2026-04-06	111.99	112.00	108.51	109.44	104.62	198,361
2026-04-03	108.01	113.00	106.10	110.00	105.15	252,802
2026-04-02	109.00	112.45	107.55	110.06	105.21	809,783
2026-04-01	107.45	112.85	105.61	111.74	106.82	2,023,199
2026-03-31	107.45	107.50	104.50	104.80	100.18	391,238
2026-03-30	107.45	107.45	104.00	104.99	100.36	204,421
2026-03-27	108.00	108.00	106.00	106.72	102.02	898,003
2026-03-26	109.00	109.00	106.26	107.05	102.33	1,381,417
2026-03-25	107.45	110.68	106.05	109.49	104.67	410,867
2026-03-24	108.00	109.00	104.99	106.00	101.33	425,605
2026-03-19	106.03	107.45	103.95	106.47	101.78	708,990
2026-03-18	107.45	110.00	105.05	106.12	101.44	483,390
2026-03-17	106.10	110.00	105.00	105.64	100.99	181,107
2026-03-16	114.99	115.00	109.00	111.36	102.15	208,905
2026-03-13	113.98	116.00	112.20	114.00	104.57	40,604
2026-03-12	114.00	115.99	112.74	113.98	104.55	304,944
2026-03-11	114.52	116.80	112.75	114.06	104.63	96,229
2026-03-10	110.01	117.70	110.01	114.49	105.02	1,007,802
2026-03-09	111.05	114.00	103.00	107.00	98.152	744,347
2026-03-06	113.80	115.00	113.50	113.91	104.49	102,327
2026-03-05	113.23	115.00	112.15	114.44	104.98	685,220
2026-03-04	113.69	114.25	111.00	112.08	102.81	273,246
2026-03-03	109.12	114.50	109.12	113.69	104.29	994,491
2026-03-02	114.56	121.00	110.48	111.12	101.93	843,775
2026-02-27	122.00	124.70	118.05	122.76	112.61	548,393
2026-02-26	123.99	124.69	120.00	122.99	112.82	617,498
2026-02-25	122.22	124.83	121.00	122.60	112.46	2,845,720
2026-02-24	122.00	124.80	120.00	122.21	112.10	277,462
2026-02-23	124.95	127.00	121.77	122.84	112.68	159,284
2026-02-20	126.95	127.00	123.30	124.95	114.62	445,377
2026-02-19	132.00	132.00	124.60	125.18	114.83	291,287
2026-02-18	124.00	130.50	124.00	129.60	118.88	1,385,668
2026-02-17	123.00	126.50	122.04	123.48	113.27	979,061
2026-02-16	127.50	127.98	120.30	121.99	111.90	576,826
2026-02-13	124.56	127.95	124.10	127.04	116.53	2,087,378
2026-02-12	124.00	124.00	120.00	121.36	111.32	421,533
2026-02-11	121.00	125.00	120.44	123.82	113.58	545,287
2026-02-10	122.21	122.26	119.70	120.44	110.48	370,736
2026-02-09	126.60	127.00	122.00	122.21	112.10	661,818
2026-02-06	128.00	129.15	124.60	126.55	116.09	911,299
2026-02-04	121.90	128.00	120.60	126.78	116.30	5,658,413
2026-02-03	118.94	121.20	118.00	120.92	110.92	990,042
2026-02-02	119.50	119.50	117.81	117.98	108.22	655,812
2026-01-30	119.50	119.89	118.00	119.05	109.21	244,765
2026-01-29	120.00	120.00	117.97	118.74	108.92	438,211
2026-01-28	120.85	121.00	120.00	120.02	110.10	474,057
2026-01-27	119.50	120.65	119.05	120.13	110.20	1,584,163
2026-01-26	118.00	119.00	117.50	118.77	108.95	856,484
2026-01-23	117.14	117.50	116.00	117.16	107.47	525,344

← NewerPage 3 of 5 · 248 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.