Habib Metropolitan Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 93.990 | 93.990 | 92.620 | 93.270 | 75.838 | 14,298 |
| 2025-02-06 | 96.000 | 96.000 | 93.000 | 93.820 | 76.285 | 108,321 |
| 2025-02-04 | 96.990 | 96.990 | 95.020 | 96.310 | 78.310 | 24,722 |
| 2025-02-03 | 98.500 | 98.500 | 96.000 | 96.110 | 78.147 | 13,815 |
| 2025-01-31 | 95.000 | 98.000 | 95.000 | 97.980 | 79.668 | 89,845 |
| 2025-01-30 | 94.250 | 95.500 | 94.000 | 95.450 | 77.610 | 62,634 |
| 2025-01-29 | 95.500 | 96.000 | 93.000 | 95.000 | 77.245 | 44,768 |
| 2025-01-28 | 95.010 | 96.500 | 94.500 | 94.700 | 77.001 | 18,922 |
| 2025-01-27 | 97.000 | 97.000 | 94.020 | 95.830 | 77.919 | 87,077 |
| 2025-01-24 | 98.000 | 98.000 | 96.020 | 96.050 | 78.098 | 34,367 |
| 2025-01-23 | 93.000 | 97.990 | 93.000 | 96.710 | 78.635 | 42,434 |
| 2025-01-22 | 98.930 | 98.930 | 97.000 | 97.390 | 79.188 | 20,146 |
| 2025-01-21 | 98.000 | 99.990 | 97.500 | 98.930 | 80.440 | 46,878 |
| 2025-01-20 | 100.00 | 100.00 | 97.010 | 99.230 | 80.684 | 39,030 |
| 2025-01-17 | 96.000 | 100.00 | 95.110 | 99.110 | 80.586 | 201,301 |
| 2025-01-16 | 95.990 | 97.500 | 93.030 | 97.100 | 78.952 | 71,613 |
| 2025-01-15 | 97.500 | 98.000 | 95.000 | 95.400 | 77.570 | 124,943 |
| 2025-01-14 | 97.300 | 99.000 | 97.300 | 97.500 | 79.277 | 177,386 |
| 2025-01-13 | 93.000 | 98.990 | 93.000 | 98.000 | 79.684 | 29,005 |
| 2025-01-10 | 94.800 | 96.000 | 93.000 | 95.770 | 77.871 | 89,185 |
| 2025-01-09 | 99.000 | 99.000 | 93.000 | 93.010 | 75.626 | 21,861 |
| 2025-01-08 | 99.000 | 99.000 | 95.020 | 96.030 | 78.082 | 13,518 |
| 2025-01-07 | 98.000 | 101.00 | 98.000 | 98.460 | 80.058 | 109,803 |
| 2025-01-06 | 99.000 | 101.00 | 96.000 | 99.510 | 80.912 | 202,086 |
| 2025-01-03 | 97.000 | 99.000 | 96.000 | 96.590 | 78.537 | 16,977 |
| 2025-01-02 | 94.200 | 101.00 | 87.110 | 97.520 | 79.294 | 368,554 |
| 2025-01-01 | 86.900 | 95.700 | 86.000 | 93.920 | 76.366 | 589,234 |
| 2024-12-31 | 89.000 | 89.000 | 86.000 | 87.000 | 70.740 | 215,633 |
| 2024-12-30 | 82.490 | 89.890 | 82.490 | 86.180 | 70.073 | 210,256 |
| 2024-12-27 | 82.500 | 87.740 | 80.510 | 82.490 | 67.073 | 715,875 |
| 2024-12-26 | 82.000 | 82.980 | 80.000 | 81.920 | 66.609 | 539,462 |
| 2024-12-24 | 84.000 | 85.500 | 83.000 | 83.000 | 67.487 | 4,015 |
| 2024-12-23 | 82.050 | 83.890 | 82.000 | 83.320 | 67.747 | 37,362 |
| 2024-12-20 | 83.000 | 84.900 | 80.050 | 82.080 | 66.739 | 24,194 |
| 2024-12-19 | 80.110 | 83.900 | 80.110 | 82.130 | 66.780 | 845,873 |
| 2024-12-18 | 87.000 | 87.000 | 83.000 | 83.000 | 67.487 | 130,767 |
| 2024-12-17 | 83.000 | 87.950 | 83.000 | 86.010 | 69.935 | 287,969 |
| 2024-12-16 | 84.560 | 87.470 | 80.000 | 82.740 | 67.276 | 197,773 |
| 2024-12-13 | 86.000 | 86.600 | 83.310 | 84.670 | 68.845 | 187,587 |
| 2024-12-12 | 82.010 | 86.900 | 82.010 | 86.550 | 70.374 | 128,226 |
| 2024-12-11 | 87.000 | 89.500 | 81.810 | 85.580 | 69.585 | 63,963 |
| 2024-12-10 | 89.700 | 90.000 | 86.050 | 87.340 | 71.016 | 919,592 |
| 2024-12-09 | 86.640 | 89.000 | 84.550 | 88.670 | 72.098 | 250,128 |
| 2024-12-06 | 88.000 | 89.000 | 84.910 | 86.640 | 70.447 | 86,714 |
| 2024-12-05 | 87.990 | 88.000 | 87.000 | 87.220 | 70.919 | 64,041 |
| 2024-12-04 | 89.750 | 90.000 | 86.360 | 87.870 | 71.447 | 83,214 |
| 2024-12-03 | 89.000 | 90.150 | 88.000 | 89.730 | 72.959 | 339,858 |
| 2024-12-02 | 88.000 | 90.000 | 87.000 | 88.000 | 71.553 | 154,451 |
| 2024-11-29 | 83.100 | 87.130 | 81.500 | 85.510 | 69.528 | 73,442 |
| 2024-11-28 | 90.000 | 90.000 | 82.000 | 83.000 | 67.487 | 154,737 |
| 2024-11-27 | 89.000 | 90.000 | 86.000 | 88.730 | 72.146 | 783,287 |
| 2024-11-26 | 80.500 | 87.780 | 76.020 | 85.220 | 69.292 | 1,348,488 |
| 2024-11-25 | 77.000 | 80.990 | 77.000 | 79.800 | 64.885 | 474,861 |
| 2024-11-22 | 73.400 | 79.140 | 73.400 | 78.510 | 63.836 | 1,808,428 |
| 2024-11-21 | 72.510 | 73.700 | 72.490 | 72.900 | 59.275 | 85,941 |
| 2024-11-20 | 73.730 | 74.000 | 73.000 | 73.010 | 59.364 | 236,110 |
| 2024-11-19 | 73.400 | 73.500 | 70.100 | 73.070 | 59.413 | 597,767 |
| 2024-11-18 | 73.890 | 73.900 | 72.000 | 72.120 | 58.641 | 439,918 |
| 2024-11-15 | 73.000 | 74.870 | 73.000 | 73.380 | 59.665 | 361,653 |
| 2024-11-14 | 72.900 | 73.370 | 71.000 | 73.010 | 59.364 | 1,667,437 |
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.