Habib Metropolitan Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	96.160	96.980	95.000	95.890	95.890	47,227
2026-10-15	97.490	97.490	96.120	96.820	96.820	246,118
2026-10-14	95.460	97.490	95.000	96.830	96.830	281,734
2026-10-13	95.470	95.470	94.500	94.990	94.990	122,519
2026-10-12	95.950	95.950	94.000	94.250	94.250	87,409
2026-10-09	94.520	95.440	94.520	95.010	95.010	155,299
2026-10-08	95.020	96.750	94.100	95.000	95.000	482,053
2026-10-07	97.970	97.970	94.990	95.020	95.020	235,675
2026-10-06	95.000	95.900	95.000	95.800	95.800	203,054
2026-10-05	96.790	96.790	95.000	95.330	95.330	77,333
2026-10-02	96.500	97.390	95.800	95.890	95.890	151,309
2026-10-01	98.000	98.300	96.070	96.430	96.430	176,819
2026-09-30	97.570	98.370	97.420	97.590	97.590	47,454
2026-09-29	98.000	98.500	97.450	97.570	97.570	56,475
2026-09-28	98.010	98.980	97.500	97.590	97.590	92,891
2026-09-25	98.980	98.980	97.590	98.460	98.460	429,125
2026-09-24	99.020	99.460	97.800	98.000	98.000	206,668
2026-09-23	98.510	99.980	98.510	98.980	98.980	50,923
2026-09-22	98.980	99.980	98.000	98.290	98.290	74,454
2026-09-21	99.000	101.00	98.050	98.990	98.990	367,549
2026-09-18	98.500	99.250	97.050	98.400	98.400	161,146
2026-09-17	98.450	98.720	97.500	97.700	97.700	672,252
2026-09-16	98.300	98.900	96.000	97.170	97.170	44,664
2026-09-15	98.490	98.900	97.500	97.970	97.970	668,866
2026-09-14	98.470	99.400	97.250	97.690	97.690	132,374
2026-09-11	99.150	99.490	98.250	98.460	98.460	160,134
2026-09-10	100.00	100.00	99.010	99.150	99.150	33,110
2026-09-09	100.43	100.45	99.460	100.00	100.00	322,377
2026-09-08	100.01	100.50	99.000	99.850	99.850	150,107
2026-09-07	100.10	101.49	99.850	100.01	100.01	553,186
2026-09-04	101.49	101.49	100.00	100.73	100.73	54,526
2026-09-03	100.99	101.60	99.980	100.02	100.02	980,586
2026-09-02	100.98	100.98	99.500	100.03	100.03	477,638
2026-09-01	101.00	101.78	99.070	100.17	100.17	646,048
2026-08-31	101.75	102.79	100.99	101.31	101.31	351,849
2026-08-28	102.98	102.98	101.00	102.01	102.01	271,867
2026-08-27	104.45	104.45	101.50	101.87	101.87	518,265
2026-08-25	104.00	104.98	101.75	101.99	101.99	345,895
2026-08-24	105.70	106.50	102.16	103.61	103.61	285,091
2026-08-21	109.03	110.85	107.65	108.23	105.73	331,375
2026-08-20	111.50	111.50	108.50	109.03	106.51	153,306
2026-08-19	111.97	111.98	109.85	109.95	107.41	167,577
2026-08-18	111.25	111.89	109.85	109.99	107.45	293,250
2026-08-17	114.00	114.58	110.50	111.09	108.52	781,003
2026-08-13	116.84	116.84	113.30	113.50	110.88	486,099
2026-08-12	117.39	117.48	115.99	116.04	113.36	480,839
2026-08-11	115.00	116.50	114.53	115.95	113.27	420,374
2026-08-10	115.16	116.50	114.36	114.91	112.26	442,862
2026-08-07	114.57	115.78	114.57	115.15	112.49	32,048
2026-08-06	115.00	116.00	113.50	115.31	112.65	164,385
2026-08-05	114.40	114.40	113.05	114.00	111.37	163,042
2026-08-04	112.99	113.50	112.00	112.22	109.63	98,636
2026-08-03	113.99	113.99	112.50	112.97	110.36	112,479
2026-07-31	112.80	113.59	111.86	112.37	109.77	170,573
2026-07-30	112.56	113.99	112.56	113.15	110.54	51,010
2026-07-29	113.65	114.90	112.70	113.72	111.09	83,070
2026-07-28	115.00	115.50	113.60	113.89	111.26	181,819
2026-07-27	114.00	115.49	113.03	114.66	112.01	101,257
2026-07-24	114.85	114.85	111.50	112.87	110.26	92,901
2026-07-23	114.99	114.99	113.01	113.45	110.83	943,448

Page 1 of 21 · 1,231 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.