Habib Metropolitan Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	109.21	112.00	109.21	111.11	97.788	706,659
2025-08-05	109.00	110.20	108.50	109.18	96.090	15,863
2025-08-04	110.08	112.00	105.25	108.99	95.923	74,152
2025-08-01	111.70	112.99	110.00	110.07	96.873	40,744
2025-07-31	112.00	113.00	111.00	111.19	97.859	20,437
2025-07-30	113.00	114.00	110.00	111.00	97.692	244,511
2025-07-29	114.00	114.00	111.00	111.62	98.237	69,144
2025-07-28	113.50	114.49	111.50	111.99	98.563	108,581
2025-07-25	112.01	114.00	112.01	113.95	100.29	27,128
2025-07-24	114.95	114.95	112.06	112.75	99.232	288,936
2025-07-23	114.80	114.98	112.00	113.03	99.478	261,884
2025-07-22	112.87	115.50	111.50	113.29	99.707	462,523
2025-07-21	113.00	113.00	111.00	112.71	99.197	91,013
2025-07-18	116.50	116.50	113.00	113.19	99.619	140,400
2025-07-17	115.00	116.99	110.50	113.64	100.02	517,920
2025-07-16	115.02	117.20	114.02	114.96	101.18	144,009
2025-07-15	117.50	119.99	115.12	115.91	102.01	540,488
2025-07-14	115.60	119.75	115.00	117.06	103.03	1,168,808
2025-07-11	119.00	119.75	114.00	115.60	101.74	597,741
2025-07-10	114.00	117.40	113.12	116.23	102.29	894,483
2025-07-09	113.00	113.00	110.21	112.37	98.897	240,319
2025-07-08	110.00	114.00	107.50	113.24	99.663	951,612
2025-07-07	107.00	113.99	106.50	109.02	95.949	1,584,930
2025-07-04	103.94	107.49	102.05	106.11	93.388	520,199
2025-07-03	105.83	105.99	102.25	103.94	91.478	840,590
2025-07-02	102.00	106.00	102.00	105.83	93.141	1,267,243
2025-07-01	99.990	102.00	98.100	101.52	89.348	855,241
2025-06-30	98.970	99.000	96.010	98.920	87.060	587,044
2025-06-27	97.000	98.000	94.600	97.350	85.678	506,636
2025-06-26	97.950	97.950	94.000	94.340	83.029	241,273
2025-06-25	97.000	98.000	94.700	96.990	85.361	411,062
2025-06-24	96.490	98.000	94.000	94.570	83.231	461,091
2025-06-23	91.100	95.990	91.100	93.120	81.955	45,997
2025-06-20	97.400	98.000	96.000	97.100	85.458	650,354
2025-06-19	98.000	98.000	95.000	97.270	85.608	250,086
2025-06-18	95.050	98.700	95.000	95.340	83.909	45,921
2025-06-17	98.990	98.990	95.250	97.150	85.502	359,323
2025-06-16	96.740	99.870	96.740	97.940	86.197	42,924
2025-06-13	96.260	99.500	96.260	97.470	85.784	20,187
2025-06-12	99.000	100.50	97.000	97.520	85.828	629,960
2025-06-11	96.010	99.500	96.000	98.850	86.998	1,140,270
2025-06-10	94.530	96.500	93.700	94.940	83.557	70,428
2025-06-05	94.490	99.440	93.000	94.710	83.355	322,290
2025-06-04	95.000	95.000	92.810	93.260	82.079	252,291
2025-06-03	91.000	96.950	90.200	95.630	84.164	397,575
2025-06-02	90.910	91.440	89.000	90.060	79.262	34,335
2025-05-30	90.240	91.850	89.500	90.060	79.262	49,794
2025-05-29	91.400	91.900	90.000	90.180	79.368	126,266
2025-05-27	92.000	92.000	90.500	90.550	79.693	4,667
2025-05-26	91.900	91.900	89.000	89.220	78.523	12,930
2025-05-23	89.990	92.000	89.030	90.000	79.209	274,299
2025-05-22	91.400	91.500	88.700	90.000	79.209	127,398
2025-05-21	91.960	91.970	89.000	89.290	78.585	21,405
2025-05-20	89.900	92.000	88.130	90.800	79.914	30,827
2025-05-19	87.110	91.950	87.110	88.260	77.678	20,264
2025-05-16	87.500	93.990	87.500	89.220	78.523	115,147
2025-05-15	87.510	88.850	87.510	88.500	77.889	18,573
2025-05-14	88.680	89.490	88.040	88.930	78.268	12,481
2025-05-13	88.000	89.000	86.500	88.090	77.528	288,867
2025-05-12	88.000	88.000	84.530	88.000	77.449	2,369,138

← NewerPage 6 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.