Habib Metropolitan Bank Limited (PSX:HMB)
Pakistan · Delayed Price · Currency is PKR 126.81
+1.94 (1.55%)
At close: Oct 21, 2025
Habib Metropolitan Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 125.00 | 129.00 | 125.00 | 126.81 | 126.81 | 1.55% | 261,463 |
| Oct 20, 2025 | 123.74 | 126.00 | 123.02 | 124.87 | 124.87 | 0.91% | 187,506 |
| Oct 17, 2025 | 123.00 | 124.48 | 120.00 | 123.74 | 123.74 | 1.45% | 308,479 |
| Oct 16, 2025 | 118.00 | 123.50 | 118.00 | 121.97 | 121.97 | 4.19% | 416,809 |
| Oct 15, 2025 | 117.99 | 121.50 | 116.00 | 117.06 | 117.06 | 0.02% | 1,302,946 |
| Oct 14, 2025 | 113.07 | 118.00 | 113.07 | 117.04 | 117.04 | 4.72% | 660,738 |
| Oct 13, 2025 | 117.55 | 117.99 | 108.00 | 111.76 | 111.76 | -5.95% | 318,286 |
| Oct 10, 2025 | 118.78 | 121.00 | 115.00 | 118.83 | 118.83 | 0.04% | 54,359 |
| Oct 9, 2025 | 117.85 | 120.87 | 117.56 | 118.78 | 118.78 | 0.50% | 63,181 |
| Oct 8, 2025 | 122.51 | 125.00 | 115.20 | 118.19 | 118.19 | -3.23% | 771,511 |
| Oct 7, 2025 | 123.00 | 123.38 | 120.90 | 122.13 | 122.13 | -0.26% | 707,749 |
| Oct 6, 2025 | 123.10 | 124.88 | 120.90 | 122.45 | 122.45 | -1.09% | 563,079 |
| Oct 3, 2025 | 123.89 | 125.10 | 121.00 | 123.80 | 123.80 | 0.48% | 527,469 |
| Oct 2, 2025 | 117.37 | 124.89 | 116.60 | 123.21 | 123.21 | 5.32% | 1,093,464 |
| Oct 1, 2025 | 117.00 | 117.70 | 116.02 | 116.99 | 116.99 | 0.60% | 221,452 |
| Sep 30, 2025 | 116.00 | 117.40 | 115.10 | 116.29 | 116.29 | 0.51% | 375,730 |
| Sep 29, 2025 | 114.00 | 116.00 | 112.77 | 115.70 | 115.70 | 1.33% | 653,341 |
| Sep 26, 2025 | 113.70 | 116.50 | 112.02 | 114.18 | 114.18 | 0.62% | 62,126 |
| Sep 25, 2025 | 112.00 | 113.50 | 111.99 | 113.48 | 113.48 | 2.80% | 75,794 |
| Sep 24, 2025 | 112.45 | 112.50 | 110.00 | 110.39 | 110.39 | 0.87% | 72,816 |
| Sep 23, 2025 | 111.70 | 112.99 | 109.04 | 109.44 | 109.44 | -1.89% | 1,259,817 |
| Sep 22, 2025 | 115.50 | 115.99 | 110.25 | 111.55 | 111.55 | -3.00% | 1,004,082 |
| Sep 19, 2025 | 116.98 | 116.98 | 114.80 | 115.00 | 115.00 | -0.83% | 495,122 |
| Sep 18, 2025 | 117.00 | 117.48 | 114.20 | 115.96 | 115.96 | -0.38% | 201,287 |
| Sep 17, 2025 | 117.00 | 117.00 | 115.50 | 116.40 | 116.40 | 0.49% | 26,535 |
| Sep 16, 2025 | 116.20 | 118.00 | 115.00 | 115.83 | 115.83 | -0.20% | 97,349 |
| Sep 15, 2025 | 119.00 | 119.00 | 116.01 | 116.06 | 116.06 | -0.76% | 16,439 |
| Sep 12, 2025 | 119.00 | 119.44 | 116.61 | 116.95 | 116.95 | -0.05% | 455,495 |
| Sep 11, 2025 | 117.82 | 119.49 | 116.00 | 117.01 | 117.01 | -0.69% | 420,468 |
| Sep 10, 2025 | 119.99 | 119.99 | 117.50 | 117.82 | 117.82 | -1.06% | 27,464 |
| Sep 9, 2025 | 122.40 | 122.40 | 119.00 | 119.08 | 119.08 | -2.49% | 51,900 |
| Sep 8, 2025 | 118.00 | 123.00 | 116.50 | 122.12 | 122.12 | 4.34% | 231,573 |
| Sep 5, 2025 | 117.50 | 118.00 | 117.00 | 117.04 | 117.04 | -0.38% | 22,417 |
| Sep 4, 2025 | 117.70 | 118.40 | 115.01 | 117.49 | 117.49 | -0.17% | 239,753 |
| Sep 3, 2025 | 116.00 | 118.00 | 116.00 | 117.69 | 117.69 | 0.14% | 22,428 |
| Sep 2, 2025 | 119.00 | 119.00 | 116.25 | 117.52 | 117.52 | -0.02% | 458,154 |
| Sep 1, 2025 | 116.00 | 118.50 | 110.25 | 117.54 | 117.54 | 1.79% | 103,424 |
| Aug 29, 2025 | 116.05 | 117.25 | 115.00 | 115.47 | 115.47 | -0.41% | 115,863 |
| Aug 28, 2025 | 116.00 | 118.45 | 115.00 | 115.95 | 115.95 | -0.27% | 135,498 |
| Aug 27, 2025 | 118.00 | 118.75 | 115.90 | 116.26 | 116.26 | -1.00% | 291,137 |
| Aug 26, 2025 | 120.00 | 120.00 | 115.00 | 117.43 | 117.43 | -0.48% | 56,873 |
| Aug 25, 2025 | 120.48 | 120.48 | 117.25 | 118.00 | 118.00 | -1.26% | 558,748 |
| Aug 22, 2025 | 119.51 | 120.90 | 117.00 | 119.51 | 119.51 | 0.60% | 113,982 |
| Aug 21, 2025 | 123.00 | 123.00 | 117.00 | 118.80 | 118.80 | -5.01% | 113,973 |
| Aug 20, 2025 | 123.49 | 126.85 | 121.20 | 125.07 | 122.55 | 3.90% | 500,496 |
| Aug 19, 2025 | 117.00 | 124.89 | 115.60 | 120.37 | 117.95 | 3.74% | 1,338,904 |
| Aug 18, 2025 | 112.01 | 116.25 | 111.00 | 116.03 | 113.69 | 3.06% | 197,453 |
| Aug 15, 2025 | 110.11 | 113.50 | 110.11 | 112.59 | 110.32 | 0.37% | 102,212 |
| Aug 13, 2025 | 117.00 | 118.75 | 111.00 | 112.17 | 109.91 | -3.74% | 329,640 |
| Aug 12, 2025 | 117.00 | 118.95 | 116.50 | 116.53 | 114.18 | -0.21% | 488,868 |