Habib Metropolitan Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	119.50	119.89	118.00	119.05	119.05	0.26%	244,765
Jan 29, 2026	120.00	120.00	117.97	118.74	118.74	-1.07%	438,211
Jan 28, 2026	120.85	121.00	120.00	120.02	120.02	-0.09%	474,057
Jan 27, 2026	119.50	120.65	119.05	120.13	120.13	1.15%	1,584,163
Jan 26, 2026	118.00	119.00	117.50	118.77	118.77	1.37%	856,484
Jan 23, 2026	117.14	117.50	116.00	117.16	117.16	0.54%	525,344
Jan 22, 2026	116.31	117.94	116.31	116.53	116.53	-0.40%	210,570
Jan 21, 2026	118.60	119.00	116.00	117.00	117.00	-1.28%	623,330
Jan 20, 2026	118.70	119.50	117.80	118.52	118.52	-0.19%	2,143,606
Jan 19, 2026	118.90	119.90	118.50	118.75	118.75	-0.13%	638,708
Jan 16, 2026	117.23	120.00	116.66	118.90	118.90	1.73%	692,338
Jan 15, 2026	116.99	117.89	116.02	116.88	116.88	-0.21%	352,539
Jan 14, 2026	117.00	119.00	116.01	117.13	117.13	0.57%	888,103
Jan 13, 2026	116.99	117.00	115.63	116.47	116.47	0.03%	605,766
Jan 12, 2026	116.62	118.50	115.00	116.43	116.43	-0.16%	1,310,511
Jan 9, 2026	117.00	117.89	115.00	116.62	116.62	-0.53%	580,711
Jan 8, 2026	120.00	120.90	116.80	117.24	117.24	-2.14%	1,591,791
Jan 7, 2026	121.99	123.80	119.01	119.80	119.80	-1.64%	2,425,447
Jan 6, 2026	121.98	123.95	119.00	121.80	121.80	0.81%	3,749,234
Jan 5, 2026	116.01	121.98	115.98	120.82	120.82	5.22%	6,313,430
Jan 2, 2026	115.00	117.50	112.50	114.83	114.83	0.41%	6,193,801
Jan 1, 2026	112.00	114.80	111.50	114.36	114.36	2.76%	1,632,844
Dec 31, 2025	111.72	111.98	111.01	111.29	111.29	-0.24%	425,703
Dec 30, 2025	111.69	112.25	111.01	111.56	111.56	0.50%	1,015,843
Dec 29, 2025	111.99	112.00	110.50	111.00	111.00	0.07%	209,634
Dec 26, 2025	111.88	111.88	110.70	110.92	110.92	0.14%	952,898
Dec 24, 2025	112.00	113.47	110.11	110.76	110.76	-0.57%	8,696,065
Dec 23, 2025	112.25	112.25	110.75	111.39	111.39	0.16%	95,503
Dec 22, 2025	111.34	112.39	110.50	111.21	111.21	0.07%	51,824
Dec 19, 2025	112.00	112.40	111.00	111.13	111.13	-0.52%	438,990
Dec 18, 2025	112.00	113.48	111.36	111.71	111.71	0.12%	2,050,359
Dec 17, 2025	111.25	113.50	110.00	111.58	111.58	0.01%	2,505,608
Dec 16, 2025	112.00	112.60	111.00	111.57	111.57	-0.14%	154,170
Dec 15, 2025	112.49	112.90	111.61	111.73	111.73	-0.24%	116,222
Dec 12, 2025	112.86	112.90	111.50	112.00	112.00	-	2,674,191
Dec 11, 2025	112.90	112.90	111.50	112.00	112.00	0.81%	210,133
Dec 10, 2025	112.30	113.00	110.50	111.10	111.10	-0.79%	452,646
Dec 9, 2025	112.45	112.50	111.70	111.99	111.99	0.26%	123,570
Dec 8, 2025	112.11	112.16	111.50	111.70	111.70	0.69%	1,823,191
Dec 5, 2025	113.00	113.00	110.00	110.94	110.94	-0.95%	2,225,786
Dec 4, 2025	113.47	113.47	111.90	112.00	112.00	0.59%	31,114
Dec 3, 2025	115.98	115.98	111.00	111.34	111.34	-2.31%	590,592
Dec 2, 2025	114.75	115.98	113.00	113.97	113.97	0.41%	1,350,717
Dec 1, 2025	114.00	114.00	112.50	113.51	113.51	-0.43%	41,191
Nov 28, 2025	113.12	114.99	112.50	114.00	114.00	0.79%	565,418
Nov 27, 2025	113.10	114.95	112.50	113.11	113.11	-0.23%	757,766
Nov 26, 2025	114.00	114.00	112.06	113.37	113.37	0.26%	102,113
Nov 25, 2025	113.99	114.00	112.05	113.08	113.08	-0.81%	49,926
Nov 24, 2025	113.00	114.45	112.50	114.00	114.00	0.02%	135,552
Nov 21, 2025	114.45	114.45	113.03	113.98	113.98	1.15%	6,372