Habib Metropolitan Bank Limited (PSX:HMB)
Pakistan · Delayed Price · Currency is PKR 116.29
+0.59 (0.51%)
At close: Sep 30, 2025
Habib Metropolitan Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 111.00 | 119.75 | 110.90 | 116.77 | 114.42 | 5.21% | 438,895 |
| Aug 8, 2025 | 112.00 | 112.00 | 110.00 | 110.99 | 108.76 | -0.40% | 220,065 |
| Aug 7, 2025 | 112.11 | 113.75 | 110.85 | 111.44 | 109.20 | 0.30% | 359,823 |
| Aug 6, 2025 | 109.21 | 112.00 | 109.21 | 111.11 | 108.87 | 1.77% | 706,659 |
| Aug 5, 2025 | 109.00 | 110.20 | 108.50 | 109.18 | 106.98 | 0.17% | 15,863 |
| Aug 4, 2025 | 110.08 | 112.00 | 105.25 | 108.99 | 106.80 | -0.98% | 74,152 |
| Aug 1, 2025 | 111.70 | 112.99 | 110.00 | 110.07 | 107.85 | -1.01% | 40,744 |
| Jul 31, 2025 | 112.00 | 113.00 | 111.00 | 111.19 | 108.95 | 0.17% | 20,437 |
| Jul 30, 2025 | 113.00 | 114.00 | 110.00 | 111.00 | 108.77 | -0.56% | 244,511 |
| Jul 29, 2025 | 114.00 | 114.00 | 111.00 | 111.62 | 109.37 | -0.33% | 69,144 |
| Jul 28, 2025 | 113.50 | 114.49 | 111.50 | 111.99 | 109.74 | -1.72% | 108,581 |
| Jul 25, 2025 | 112.01 | 114.00 | 112.01 | 113.95 | 111.66 | 1.06% | 27,128 |
| Jul 24, 2025 | 114.95 | 114.95 | 112.06 | 112.75 | 110.48 | -0.25% | 288,936 |
| Jul 23, 2025 | 114.80 | 114.98 | 112.00 | 113.03 | 110.76 | -0.23% | 261,884 |