Habib Metropolitan Bank Limited (PSX:HMB)
Pakistan · Delayed Price · Currency is PKR 111.19
+0.19 (0.17%)
At close: Jul 31, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 111.70 | 112.99 | 110.00 | 110.07 | 110.07 | -1.01% | 40,744 |
| Jul 31, 2025 | 112.00 | 113.00 | 111.00 | 111.19 | 111.19 | 0.17% | 20,437 |
| Jul 30, 2025 | 113.00 | 114.00 | 110.00 | 111.00 | 111.00 | -0.56% | 244,511 |
| Jul 29, 2025 | 114.00 | 114.00 | 111.00 | 111.62 | 111.62 | -0.33% | 69,144 |
| Jul 28, 2025 | 113.50 | 114.49 | 111.50 | 111.99 | 111.99 | -1.72% | 108,581 |
| Jul 25, 2025 | 112.01 | 114.00 | 112.01 | 113.95 | 113.95 | 1.06% | 27,128 |
| Jul 24, 2025 | 114.95 | 114.95 | 112.06 | 112.75 | 112.75 | -0.25% | 288,936 |
| Jul 23, 2025 | 114.80 | 114.98 | 112.00 | 113.03 | 113.03 | -0.23% | 261,884 |
| Jul 22, 2025 | 112.87 | 115.50 | 111.50 | 113.29 | 113.29 | 0.51% | 462,523 |
| Jul 21, 2025 | 113.00 | 113.00 | 111.00 | 112.71 | 112.71 | -0.42% | 91,013 |
| Jul 18, 2025 | 116.50 | 116.50 | 113.00 | 113.19 | 113.19 | -0.40% | 140,400 |
| Jul 17, 2025 | 115.00 | 116.99 | 110.50 | 113.64 | 113.64 | -1.15% | 517,920 |
| Jul 16, 2025 | 115.02 | 117.20 | 114.02 | 114.96 | 114.96 | -0.82% | 144,009 |
| Jul 15, 2025 | 117.50 | 119.99 | 115.12 | 115.91 | 115.91 | -0.98% | 540,488 |
| Jul 14, 2025 | 115.60 | 119.75 | 115.00 | 117.06 | 117.06 | 1.26% | 1,168,808 |
| Jul 11, 2025 | 119.00 | 119.75 | 114.00 | 115.60 | 115.60 | -0.54% | 597,741 |
| Jul 10, 2025 | 114.00 | 117.40 | 113.12 | 116.23 | 116.23 | 3.44% | 894,483 |
| Jul 9, 2025 | 113.00 | 113.00 | 110.21 | 112.37 | 112.37 | -0.77% | 240,319 |
| Jul 8, 2025 | 110.00 | 114.00 | 107.50 | 113.24 | 113.24 | 3.87% | 951,612 |
| Jul 7, 2025 | 107.00 | 113.99 | 106.50 | 109.02 | 109.02 | 2.74% | 1,584,930 |
| Jul 4, 2025 | 103.94 | 107.49 | 102.05 | 106.11 | 106.11 | 2.09% | 520,199 |
| Jul 3, 2025 | 105.83 | 105.99 | 102.25 | 103.94 | 103.94 | -1.79% | 840,590 |
| Jul 2, 2025 | 102.00 | 106.00 | 102.00 | 105.83 | 105.83 | 4.25% | 1,267,243 |
| Jul 1, 2025 | 99.99 | 102.00 | 98.10 | 101.52 | 101.52 | 2.63% | 855,241 |
| Jun 30, 2025 | 98.97 | 99.00 | 96.01 | 98.92 | 98.92 | 1.61% | 587,044 |
| Jun 27, 2025 | 97.00 | 98.00 | 94.60 | 97.35 | 97.35 | 3.19% | 506,636 |
| Jun 26, 2025 | 97.95 | 97.95 | 94.00 | 94.34 | 94.34 | -2.73% | 241,273 |
| Jun 25, 2025 | 97.00 | 98.00 | 94.70 | 96.99 | 96.99 | 2.56% | 411,062 |
| Jun 24, 2025 | 96.49 | 98.00 | 94.00 | 94.57 | 94.57 | 1.56% | 461,091 |
| Jun 23, 2025 | 91.10 | 95.99 | 91.10 | 93.12 | 93.12 | -4.10% | 45,997 |
| Jun 20, 2025 | 97.40 | 98.00 | 96.00 | 97.10 | 97.10 | -0.17% | 650,354 |
| Jun 19, 2025 | 98.00 | 98.00 | 95.00 | 97.27 | 97.27 | 2.02% | 250,086 |
| Jun 18, 2025 | 95.05 | 98.70 | 95.00 | 95.34 | 95.34 | -1.86% | 45,921 |
| Jun 17, 2025 | 98.99 | 98.99 | 95.25 | 97.15 | 97.15 | -0.81% | 359,323 |
| Jun 16, 2025 | 96.74 | 99.87 | 96.74 | 97.94 | 97.94 | 0.48% | 42,924 |
| Jun 13, 2025 | 96.26 | 99.50 | 96.26 | 97.47 | 97.47 | -0.05% | 20,187 |
| Jun 12, 2025 | 99.00 | 100.50 | 97.00 | 97.52 | 97.52 | -1.35% | 629,960 |
| Jun 11, 2025 | 96.01 | 99.50 | 96.00 | 98.85 | 98.85 | 4.12% | 1,140,270 |
| Jun 10, 2025 | 94.53 | 96.50 | 93.70 | 94.94 | 94.94 | 0.24% | 70,428 |
| Jun 5, 2025 | 94.49 | 99.44 | 93.00 | 94.71 | 94.71 | 1.55% | 322,290 |
| Jun 4, 2025 | 95.00 | 95.00 | 92.81 | 93.26 | 93.26 | -2.48% | 252,291 |
| Jun 3, 2025 | 91.00 | 96.95 | 90.20 | 95.63 | 95.63 | 6.18% | 397,575 |
| Jun 2, 2025 | 90.91 | 91.44 | 89.00 | 90.06 | 90.06 | - | 34,335 |
| May 30, 2025 | 90.24 | 91.85 | 89.50 | 90.06 | 90.06 | -0.13% | 49,794 |
| May 29, 2025 | 91.40 | 91.90 | 90.00 | 90.18 | 90.18 | -0.41% | 126,266 |
| May 27, 2025 | 92.00 | 92.00 | 90.50 | 90.55 | 90.55 | 1.49% | 4,667 |
| May 26, 2025 | 91.90 | 91.90 | 89.00 | 89.22 | 89.22 | -0.87% | 12,930 |
| May 23, 2025 | 89.99 | 92.00 | 89.03 | 90.00 | 90.00 | - | 274,299 |
| May 22, 2025 | 91.40 | 91.50 | 88.70 | 90.00 | 90.00 | 0.80% | 127,398 |
| May 21, 2025 | 91.96 | 91.97 | 89.00 | 89.29 | 89.29 | -1.66% | 21,405 |