Habib Metropolitan Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 72.200 | 74.700 | 71.000 | 71.060 | 57.779 | 211,961 |
| 2024-11-12 | 72.980 | 72.980 | 72.000 | 72.110 | 58.633 | 598,910 |
| 2024-11-11 | 72.200 | 73.000 | 72.000 | 72.500 | 58.950 | 242,986 |
| 2024-11-08 | 72.010 | 72.300 | 72.000 | 72.000 | 58.543 | 178,227 |
| 2024-11-07 | 72.320 | 72.400 | 72.000 | 72.010 | 58.551 | 251,722 |
| 2024-11-06 | 73.000 | 74.000 | 72.000 | 72.000 | 58.543 | 164,446 |
| 2024-11-05 | 72.000 | 74.870 | 72.000 | 72.000 | 58.543 | 312,187 |
| 2024-11-04 | 72.500 | 72.720 | 72.000 | 72.000 | 58.543 | 172,227 |
| 2024-11-01 | 73.000 | 74.200 | 73.000 | 74.000 | 58.137 | 34,675 |
| 2024-10-31 | 73.000 | 74.000 | 72.000 | 73.200 | 57.508 | 233,740 |
| 2024-10-30 | 75.000 | 75.000 | 72.900 | 73.090 | 57.422 | 113,676 |
| 2024-10-29 | 73.200 | 75.940 | 73.200 | 73.920 | 58.074 | 53,874 |
| 2024-10-28 | 72.920 | 73.770 | 72.000 | 73.200 | 57.508 | 15,398 |
| 2024-10-25 | 72.000 | 73.000 | 71.000 | 72.920 | 57.288 | 82,439 |
| 2024-10-24 | 70.600 | 72.000 | 70.600 | 71.500 | 56.173 | 83,737 |
| 2024-10-23 | 71.000 | 72.000 | 70.700 | 71.060 | 55.827 | 23,713 |
| 2024-10-22 | 71.850 | 71.850 | 69.010 | 69.890 | 54.908 | 1,467 |
| 2024-10-21 | 70.980 | 71.000 | 70.010 | 70.740 | 55.576 | 1,023,385 |
| 2024-10-18 | 70.000 | 71.000 | 69.560 | 70.930 | 55.725 | 147,750 |
| 2024-10-17 | 70.000 | 71.000 | 69.110 | 70.760 | 55.591 | 112,812 |
| 2024-10-16 | 70.470 | 70.470 | 69.500 | 69.550 | 54.641 | 672,709 |
| 2024-10-15 | 69.500 | 71.000 | 67.500 | 69.500 | 54.601 | 196,335 |
| 2024-10-14 | 70.990 | 70.990 | 69.000 | 69.520 | 54.617 | 45,277 |
| 2024-10-11 | 69.000 | 71.000 | 65.150 | 70.000 | 54.994 | 77,164 |
| 2024-10-10 | 71.040 | 71.890 | 68.000 | 69.770 | 54.813 | 47,098 |
| 2024-10-09 | 70.000 | 71.500 | 69.000 | 70.420 | 55.324 | 859,968 |
| 2024-10-08 | 69.250 | 70.850 | 69.000 | 69.740 | 54.790 | 186,451 |
| 2024-10-07 | 67.010 | 70.900 | 67.000 | 69.950 | 54.955 | 364,928 |
| 2024-10-04 | 68.000 | 69.000 | 67.110 | 68.370 | 53.714 | 8,605 |
| 2024-10-03 | 69.000 | 69.000 | 68.000 | 68.000 | 53.423 | 630,611 |
| 2024-10-02 | 69.000 | 69.000 | 67.500 | 68.010 | 53.431 | 270,414 |
| 2024-10-01 | 67.990 | 70.000 | 67.500 | 68.000 | 53.423 | 346,157 |
| 2024-09-30 | 66.510 | 69.000 | 66.150 | 67.190 | 52.787 | 82,654 |
| 2024-09-27 | 69.700 | 69.700 | 67.000 | 67.500 | 53.030 | 100,792 |
| 2024-09-26 | 70.240 | 70.240 | 66.390 | 67.250 | 52.834 | 9,860 |
| 2024-09-25 | 65.660 | 68.460 | 65.660 | 67.500 | 53.030 | 828,320 |
| 2024-09-24 | 66.550 | 68.190 | 66.500 | 66.600 | 52.323 | 23,410 |
| 2024-09-23 | 67.900 | 68.900 | 67.030 | 67.510 | 53.038 | 21,453 |
| 2024-09-20 | 65.100 | 69.000 | 64.010 | 67.900 | 53.344 | 327,221 |
| 2024-09-19 | 65.200 | 69.890 | 65.200 | 67.490 | 53.022 | 60,456 |
| 2024-09-18 | 66.500 | 66.780 | 65.570 | 66.510 | 52.252 | 31,730 |
| 2024-09-16 | 67.410 | 67.410 | 65.560 | 66.160 | 51.977 | 5,551 |
| 2024-09-13 | 68.880 | 69.000 | 65.060 | 67.410 | 52.959 | 106,121 |
| 2024-09-12 | 62.210 | 67.290 | 62.210 | 66.150 | 51.969 | 25,655 |
| 2024-09-11 | 68.000 | 68.000 | 65.110 | 65.540 | 51.490 | 16,981 |
| 2024-09-10 | 66.490 | 68.210 | 66.490 | 68.000 | 53.423 | 105,578 |
| 2024-09-09 | 66.050 | 68.300 | 66.020 | 68.000 | 53.423 | 57,651 |
| 2024-09-06 | 68.500 | 69.000 | 67.000 | 67.120 | 52.732 | 1,721 |
| 2024-09-05 | 67.490 | 69.200 | 66.500 | 68.650 | 53.934 | 1,091,374 |
| 2024-09-04 | 67.400 | 67.400 | 65.200 | 66.990 | 52.629 | 29,908 |
| 2024-09-03 | 66.990 | 66.990 | 65.000 | 66.920 | 52.574 | 37,336 |
| 2024-09-02 | 68.500 | 69.000 | 67.950 | 68.040 | 51.490 | 65,634 |
| 2024-08-30 | 68.610 | 69.480 | 68.570 | 68.570 | 51.891 | 121 |
| 2024-08-29 | 69.700 | 69.700 | 68.500 | 68.570 | 51.891 | 4,749 |
| 2024-08-28 | 69.000 | 70.000 | 69.000 | 69.000 | 52.217 | 194,700 |
| 2024-08-27 | 67.400 | 70.750 | 67.400 | 69.000 | 52.217 | 115,201 |
| 2024-08-26 | 71.000 | 71.000 | 70.000 | 70.060 | 53.019 | 134,365 |
| 2024-08-23 | 70.000 | 71.900 | 68.500 | 69.760 | 52.792 | 876,477 |
| 2024-08-22 | 72.940 | 72.940 | 70.110 | 71.830 | 54.358 | 116,008 |
| 2024-08-21 | 69.000 | 74.990 | 69.000 | 71.960 | 54.457 | 854,536 |
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.