Habib Metropolitan Bank Limited (PSX:HMB)
Pakistan · Delayed Price · Currency is PKR 115.47
-0.48 (-0.41%)
At close: Aug 29, 2025
Habib Metropolitan Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 112.87 | 115.50 | 111.50 | 113.29 | 111.01 | 0.51% | 462,523 |
| Jul 21, 2025 | 113.00 | 113.00 | 111.00 | 112.71 | 110.44 | -0.42% | 91,013 |
| Jul 18, 2025 | 116.50 | 116.50 | 113.00 | 113.19 | 110.91 | -0.40% | 140,400 |
| Jul 17, 2025 | 115.00 | 116.99 | 110.50 | 113.64 | 111.35 | -1.15% | 517,920 |
| Jul 16, 2025 | 115.02 | 117.20 | 114.02 | 114.96 | 112.65 | -0.82% | 144,009 |
| Jul 15, 2025 | 117.50 | 119.99 | 115.12 | 115.91 | 113.58 | -0.98% | 540,488 |
| Jul 14, 2025 | 115.60 | 119.75 | 115.00 | 117.06 | 114.70 | 1.26% | 1,168,808 |
| Jul 11, 2025 | 119.00 | 119.75 | 114.00 | 115.60 | 113.27 | -0.54% | 597,741 |
| Jul 10, 2025 | 114.00 | 117.40 | 113.12 | 116.23 | 113.89 | 3.44% | 894,483 |
| Jul 9, 2025 | 113.00 | 113.00 | 110.21 | 112.37 | 110.11 | -0.77% | 240,319 |
| Jul 8, 2025 | 110.00 | 114.00 | 107.50 | 113.24 | 110.96 | 3.87% | 951,612 |
| Jul 7, 2025 | 107.00 | 113.99 | 106.50 | 109.02 | 106.83 | 2.74% | 1,584,930 |
| Jul 4, 2025 | 103.94 | 107.49 | 102.05 | 106.11 | 103.97 | 2.09% | 520,199 |
| Jul 3, 2025 | 105.83 | 105.99 | 102.25 | 103.94 | 101.85 | -1.79% | 840,590 |
| Jul 2, 2025 | 102.00 | 106.00 | 102.00 | 105.83 | 103.70 | 4.25% | 1,267,243 |
| Jul 1, 2025 | 99.99 | 102.00 | 98.10 | 101.52 | 99.48 | 2.63% | 855,241 |
| Jun 30, 2025 | 98.97 | 99.00 | 96.01 | 98.92 | 96.93 | 1.61% | 587,044 |
| Jun 27, 2025 | 97.00 | 98.00 | 94.60 | 97.35 | 95.39 | 3.19% | 506,636 |
| Jun 26, 2025 | 97.95 | 97.95 | 94.00 | 94.34 | 92.44 | -2.73% | 241,273 |
| Jun 25, 2025 | 97.00 | 98.00 | 94.70 | 96.99 | 95.04 | 2.56% | 411,062 |
| Jun 24, 2025 | 96.49 | 98.00 | 94.00 | 94.57 | 92.67 | 1.56% | 461,091 |
| Jun 23, 2025 | 91.10 | 95.99 | 91.10 | 93.12 | 91.25 | -4.10% | 45,997 |
| Jun 20, 2025 | 97.40 | 98.00 | 96.00 | 97.10 | 95.15 | -0.17% | 650,354 |