Habib Metropolitan Bank Limited (PSX:HMB)
Pakistan · Delayed Price · Currency is PKR 111.13
-0.58 (-0.52%)
At close: Dec 19, 2025
Habib Metropolitan Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 113.50 | 114.95 | 112.50 | 112.68 | 112.68 | 0.04% | 29,009 |
| Nov 19, 2025 | 112.10 | 115.20 | 112.00 | 112.63 | 112.63 | 0.49% | 201,000 |
| Nov 18, 2025 | 112.19 | 115.20 | 110.02 | 112.08 | 112.08 | -0.10% | 284,788 |
| Nov 17, 2025 | 114.02 | 114.29 | 112.00 | 112.19 | 112.19 | -1.59% | 109,174 |
| Nov 14, 2025 | 113.10 | 114.90 | 111.11 | 114.00 | 114.00 | 0.88% | 982,847 |
| Nov 13, 2025 | 113.01 | 117.00 | 111.02 | 113.01 | 113.01 | -1.61% | 160,356 |
| Nov 12, 2025 | 113.00 | 115.20 | 113.00 | 114.86 | 114.86 | 1.51% | 150,598 |
| Nov 11, 2025 | 117.45 | 117.47 | 111.99 | 113.15 | 113.15 | -0.86% | 505,607 |
| Nov 10, 2025 | 117.48 | 117.48 | 113.10 | 114.13 | 114.13 | -0.08% | 26,782 |
| Nov 7, 2025 | 115.00 | 116.00 | 113.00 | 114.22 | 114.22 | -0.52% | 78,580 |
| Nov 6, 2025 | 117.00 | 117.00 | 114.50 | 114.82 | 114.82 | -1.27% | 20,484 |
| Nov 5, 2025 | 116.91 | 118.99 | 115.11 | 116.30 | 116.30 | 0.08% | 11,133 |
| Nov 4, 2025 | 119.00 | 119.90 | 115.00 | 116.21 | 116.21 | -2.38% | 76,345 |
| Nov 3, 2025 | 119.11 | 120.23 | 115.10 | 119.04 | 119.04 | -0.06% | 90,514 |
| Oct 31, 2025 | 122.80 | 127.00 | 111.51 | 119.11 | 116.61 | -1.51% | 215,068 |
| Oct 30, 2025 | 122.45 | 123.00 | 120.90 | 120.93 | 118.39 | -0.04% | 14,793 |
| Oct 29, 2025 | 122.50 | 127.00 | 120.01 | 120.98 | 118.44 | -1.04% | 35,137 |
| Oct 28, 2025 | 122.22 | 125.00 | 121.00 | 122.25 | 119.68 | 0.31% | 604,161 |
| Oct 27, 2025 | 121.65 | 122.09 | 116.00 | 121.87 | 119.31 | 0.18% | 86,141 |
| Oct 24, 2025 | 119.00 | 123.00 | 115.15 | 121.65 | 119.10 | 1.14% | 197,393 |
| Oct 23, 2025 | 126.00 | 128.00 | 119.01 | 120.28 | 117.76 | -5.89% | 180,048 |
| Oct 22, 2025 | 128.00 | 129.49 | 126.50 | 127.81 | 125.13 | 0.79% | 153,502 |
| Oct 21, 2025 | 125.00 | 129.00 | 125.00 | 126.81 | 124.15 | 1.55% | 261,463 |
| Oct 20, 2025 | 123.74 | 126.00 | 123.02 | 124.87 | 122.25 | 0.91% | 187,506 |
| Oct 17, 2025 | 123.00 | 124.48 | 120.00 | 123.74 | 121.14 | 1.45% | 308,479 |
| Oct 16, 2025 | 118.00 | 123.50 | 118.00 | 121.97 | 119.41 | 4.19% | 416,809 |
| Oct 15, 2025 | 117.99 | 121.50 | 116.00 | 117.06 | 114.60 | 0.02% | 1,302,946 |
| Oct 14, 2025 | 113.07 | 118.00 | 113.07 | 117.04 | 114.58 | 4.72% | 660,738 |
| Oct 13, 2025 | 117.55 | 117.99 | 108.00 | 111.76 | 109.41 | -5.95% | 318,286 |