Habib Metropolitan Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	116.31	117.94	116.31	116.53	106.89	210,570
2026-01-21	118.60	119.00	116.00	117.00	107.33	623,330
2026-01-20	118.70	119.50	117.80	118.52	108.72	2,143,606
2026-01-19	118.90	119.90	118.50	118.75	108.93	638,708
2026-01-16	117.23	120.00	116.66	118.90	109.07	692,338
2026-01-15	116.99	117.89	116.02	116.88	107.22	352,539
2026-01-14	117.00	119.00	116.01	117.13	107.44	888,103
2026-01-13	116.99	117.00	115.63	116.47	106.84	605,766
2026-01-12	116.62	118.50	115.00	116.43	106.80	1,310,511
2026-01-09	117.00	117.89	115.00	116.62	106.98	580,711
2026-01-08	120.00	120.90	116.80	117.24	107.55	1,591,791
2026-01-07	121.99	123.80	119.01	119.80	109.89	2,425,447
2026-01-06	121.98	123.95	119.00	121.80	111.73	3,749,234
2026-01-05	116.01	121.98	115.98	120.82	110.83	6,313,430
2026-01-02	115.00	117.50	112.50	114.83	105.33	6,193,801
2026-01-01	112.00	114.80	111.50	114.36	104.90	1,632,844
2025-12-31	111.72	111.98	111.01	111.29	102.09	425,703
2025-12-30	111.69	112.25	111.01	111.56	102.33	1,015,843
2025-12-29	111.99	112.00	110.50	111.00	101.82	209,634
2025-12-26	111.88	111.88	110.70	110.92	101.75	952,898
2025-12-24	112.00	113.47	110.11	110.76	101.60	8,696,065
2025-12-23	112.25	112.25	110.75	111.39	102.18	95,503
2025-12-22	111.34	112.39	110.50	111.21	102.01	51,824
2025-12-19	112.00	112.40	111.00	111.13	101.94	438,990
2025-12-18	112.00	113.48	111.36	111.71	102.47	2,050,359
2025-12-17	111.25	113.50	110.00	111.58	102.35	2,505,608
2025-12-16	112.00	112.60	111.00	111.57	102.34	154,170
2025-12-15	112.49	112.90	111.61	111.73	102.49	116,222
2025-12-12	112.86	112.90	111.50	112.00	102.74	2,674,191
2025-12-11	112.90	112.90	111.50	112.00	102.74	210,133
2025-12-10	112.30	113.00	110.50	111.10	101.91	452,646
2025-12-09	112.45	112.50	111.70	111.99	102.73	123,570
2025-12-08	112.11	112.16	111.50	111.70	102.46	1,823,191
2025-12-05	113.00	113.00	110.00	110.94	101.77	2,225,786
2025-12-04	113.47	113.47	111.90	112.00	102.74	31,114
2025-12-03	115.98	115.98	111.00	111.34	102.13	590,592
2025-12-02	114.75	115.98	113.00	113.97	104.55	1,350,717
2025-12-01	114.00	114.00	112.50	113.51	104.12	41,191
2025-11-28	113.12	114.99	112.50	114.00	104.57	565,418
2025-11-27	113.10	114.95	112.50	113.11	103.76	757,766
2025-11-26	114.00	114.00	112.06	113.37	104.00	102,113
2025-11-25	113.99	114.00	112.05	113.08	103.73	49,926
2025-11-24	113.00	114.45	112.50	114.00	104.57	135,552
2025-11-21	114.45	114.45	113.03	113.98	104.55	6,372
2025-11-20	113.50	114.95	112.50	112.68	103.36	29,009
2025-11-19	112.10	115.20	112.00	112.63	103.32	201,000
2025-11-18	112.19	115.20	110.02	112.08	102.81	284,788
2025-11-17	114.02	114.29	112.00	112.19	102.91	109,174
2025-11-14	113.10	114.90	111.11	114.00	104.57	982,847
2025-11-13	113.01	117.00	111.02	113.01	103.67	160,356
2025-11-12	113.00	115.20	113.00	114.86	105.36	150,598
2025-11-11	117.45	117.47	111.99	113.15	103.79	505,607
2025-11-10	117.48	117.48	113.10	114.13	104.69	26,782
2025-11-07	115.00	116.00	113.00	114.22	104.78	78,580
2025-11-06	117.00	117.00	114.50	114.82	105.33	20,484
2025-11-05	116.91	118.99	115.11	116.30	106.68	11,133
2025-11-04	119.00	119.90	115.00	116.21	106.60	76,345
2025-11-03	119.11	120.23	115.10	119.04	109.20	90,514
2025-10-31	122.80	127.00	111.51	119.11	106.97	215,068
2025-10-30	122.45	123.00	120.90	120.93	108.60	14,793

← NewerPage 4 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.