Habib Metropolitan Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	122.45	123.00	120.90	120.93	108.60	14,793
2025-10-29	122.50	127.00	120.01	120.98	108.65	35,137
2025-10-28	122.22	125.00	121.00	122.25	109.79	604,161
2025-10-27	121.65	122.09	116.00	121.87	109.45	86,141
2025-10-24	119.00	123.00	115.15	121.65	109.25	197,393
2025-10-23	126.00	128.00	119.01	120.28	108.02	180,048
2025-10-22	128.00	129.49	126.50	127.81	114.78	153,502
2025-10-21	125.00	129.00	125.00	126.81	113.88	261,463
2025-10-20	123.74	126.00	123.02	124.87	112.14	187,506
2025-10-17	123.00	124.48	120.00	123.74	111.13	308,479
2025-10-16	118.00	123.50	118.00	121.97	109.54	416,809
2025-10-15	117.99	121.50	116.00	117.06	105.13	1,302,946
2025-10-14	113.07	118.00	113.07	117.04	105.11	660,738
2025-10-13	117.55	117.99	108.00	111.76	100.37	318,286
2025-10-10	118.78	121.00	115.00	118.83	106.72	54,359
2025-10-09	117.85	120.87	117.56	118.78	106.67	63,181
2025-10-08	122.51	125.00	115.20	118.19	106.14	771,511
2025-10-07	123.00	123.38	120.90	122.13	109.68	707,749
2025-10-06	123.10	124.88	120.90	122.45	109.97	563,079
2025-10-03	123.89	125.10	121.00	123.80	111.18	527,469
2025-10-02	117.37	124.89	116.60	123.21	110.65	1,093,464
2025-10-01	117.00	117.70	116.02	116.99	105.06	221,452
2025-09-30	116.00	117.40	115.10	116.29	104.43	375,730
2025-09-29	114.00	116.00	112.77	115.70	103.91	653,341
2025-09-26	113.70	116.50	112.02	114.18	102.54	62,126
2025-09-25	112.00	113.50	111.99	113.48	101.91	75,794
2025-09-24	112.45	112.50	110.00	110.39	99.136	72,816
2025-09-23	111.70	112.99	109.04	109.44	98.283	1,259,817
2025-09-22	115.50	115.99	110.25	111.55	100.18	1,004,082
2025-09-19	116.98	116.98	114.80	115.00	103.28	495,122
2025-09-18	117.00	117.48	114.20	115.96	104.14	201,287
2025-09-17	117.00	117.00	115.50	116.40	104.53	26,535
2025-09-16	116.20	118.00	115.00	115.83	104.02	97,349
2025-09-15	119.00	119.00	116.01	116.06	104.23	16,439
2025-09-12	119.00	119.44	116.61	116.95	105.03	455,495
2025-09-11	117.82	119.49	116.00	117.01	105.08	420,468
2025-09-10	119.99	119.99	117.50	117.82	105.81	27,464
2025-09-09	122.40	122.40	119.00	119.08	106.94	51,900
2025-09-08	118.00	123.00	116.50	122.12	109.67	231,573
2025-09-05	117.50	118.00	117.00	117.04	105.11	22,417
2025-09-04	117.70	118.40	115.01	117.49	105.51	239,753
2025-09-03	116.00	118.00	116.00	117.69	105.69	22,428
2025-09-02	119.00	119.00	116.25	117.52	105.54	458,154
2025-09-01	116.00	118.50	110.25	117.54	105.56	103,424
2025-08-29	116.05	117.25	115.00	115.47	103.70	115,863
2025-08-28	116.00	118.45	115.00	115.95	104.13	135,498
2025-08-27	118.00	118.75	115.90	116.26	104.41	291,137
2025-08-26	120.00	120.00	115.00	117.43	105.46	56,873
2025-08-25	120.48	120.48	117.25	118.00	105.97	558,748
2025-08-22	119.51	120.90	117.00	119.51	107.33	113,982
2025-08-21	123.00	123.00	117.00	118.80	106.69	113,973
2025-08-20	123.49	126.85	121.20	125.07	110.07	500,496
2025-08-19	117.00	124.89	115.60	120.37	105.94	1,338,904
2025-08-18	112.01	116.25	111.00	116.03	102.12	197,453
2025-08-15	110.11	113.50	110.11	112.59	99.091	102,212
2025-08-13	117.00	118.75	111.00	112.17	98.721	329,640
2025-08-12	117.00	118.95	116.50	116.53	102.56	488,868
2025-08-11	111.00	119.75	110.90	116.77	102.77	438,895
2025-08-08	112.00	112.00	110.00	110.99	97.683	220,065
2025-08-07	112.11	113.75	110.85	111.44	98.079	359,823

← NewerPage 5 of 21 · 1,232 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.