Habib Metropolitan Bank Limited (PSX:HMB)
Pakistan · Delayed Price · Currency is PKR 109.03
-0.92 (-0.84%)
At close: Aug 20, 2026
Habib Metropolitan Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 111.50 | 111.50 | 108.50 | 109.03 | 109.03 | -0.84% | 153,306 |
| Aug 19, 2026 | 111.97 | 111.98 | 109.85 | 109.95 | 109.95 | -0.04% | 167,577 |
| Aug 18, 2026 | 111.25 | 111.89 | 109.85 | 109.99 | 109.99 | -0.99% | 293,250 |
| Aug 17, 2026 | 114.00 | 114.58 | 110.50 | 111.09 | 111.09 | -2.12% | 781,003 |
| Aug 13, 2026 | 116.84 | 116.84 | 113.30 | 113.50 | 113.50 | -2.19% | 486,099 |
| Aug 12, 2026 | 117.39 | 117.48 | 115.99 | 116.04 | 116.04 | 0.08% | 480,839 |
| Aug 11, 2026 | 115.00 | 116.50 | 114.53 | 115.95 | 115.95 | 0.91% | 420,374 |
| Aug 10, 2026 | 115.16 | 116.50 | 114.36 | 114.91 | 114.91 | -0.21% | 442,862 |
| Aug 7, 2026 | 114.57 | 115.78 | 114.57 | 115.15 | 115.15 | -0.14% | 32,048 |
| Aug 6, 2026 | 115.00 | 116.00 | 113.50 | 115.31 | 115.31 | 1.15% | 164,385 |
| Aug 5, 2026 | 114.40 | 114.40 | 113.05 | 114.00 | 114.00 | 1.59% | 163,042 |
| Aug 4, 2026 | 112.99 | 113.50 | 112.00 | 112.22 | 112.22 | -0.66% | 98,636 |
| Aug 3, 2026 | 113.99 | 113.99 | 112.50 | 112.97 | 112.97 | 0.53% | 112,479 |
| Jul 31, 2026 | 112.80 | 113.59 | 111.86 | 112.37 | 112.37 | -0.69% | 170,573 |
| Jul 30, 2026 | 112.56 | 113.99 | 112.56 | 113.15 | 113.15 | -0.50% | 51,010 |
| Jul 29, 2026 | 113.65 | 114.90 | 112.70 | 113.72 | 113.72 | -0.15% | 83,070 |
| Jul 28, 2026 | 115.00 | 115.50 | 113.60 | 113.89 | 113.89 | -0.67% | 181,819 |
| Jul 27, 2026 | 114.00 | 115.49 | 113.03 | 114.66 | 114.66 | 1.59% | 101,257 |
| Jul 24, 2026 | 114.85 | 114.85 | 111.50 | 112.87 | 112.87 | -0.51% | 92,901 |
| Jul 23, 2026 | 114.99 | 114.99 | 113.01 | 113.45 | 113.45 | -0.52% | 943,448 |
| Jul 22, 2026 | 114.86 | 116.00 | 113.11 | 114.04 | 114.04 | -0.64% | 407,251 |
| Jul 21, 2026 | 115.00 | 116.70 | 114.00 | 114.77 | 114.77 | 0.24% | 856,781 |
| Jul 20, 2026 | 114.50 | 115.00 | 114.00 | 114.50 | 114.50 | -0.43% | 318,161 |
| Jul 17, 2026 | 116.00 | 116.54 | 114.90 | 114.99 | 114.99 | -0.83% | 527,613 |
| Jul 16, 2026 | 116.10 | 117.00 | 115.80 | 115.95 | 115.95 | -0.09% | 299,491 |
| Jul 15, 2026 | 117.88 | 117.88 | 116.00 | 116.05 | 116.05 | 0.02% | 621,659 |
| Jul 14, 2026 | 116.10 | 117.90 | 116.00 | 116.03 | 116.03 | -1.85% | 108,858 |
| Jul 13, 2026 | 116.50 | 119.00 | 116.10 | 118.22 | 118.22 | 0.19% | 97,126 |
| Jul 10, 2026 | 117.00 | 119.89 | 117.00 | 118.00 | 118.00 | -0.83% | 244,190 |
| Jul 9, 2026 | 117.00 | 119.00 | 116.05 | 118.99 | 118.99 | 0.02% | 103,657 |
| Jul 8, 2026 | 120.25 | 120.25 | 116.00 | 118.97 | 118.97 | -1.12% | 354,229 |
| Jul 7, 2026 | 119.04 | 121.40 | 119.00 | 120.32 | 120.32 | 1.08% | 444,168 |
| Jul 6, 2026 | 117.58 | 119.45 | 117.58 | 119.04 | 119.04 | 1.65% | 1,016,228 |
| Jul 3, 2026 | 118.00 | 118.89 | 116.75 | 117.11 | 117.11 | -0.29% | 806,801 |
| Jul 2, 2026 | 119.00 | 119.90 | 116.60 | 117.45 | 117.45 | -1.22% | 832,735 |
| Jul 1, 2026 | 116.09 | 119.50 | 116.00 | 118.90 | 118.90 | 2.43% | 1,264,702 |
| Jun 30, 2026 | 115.00 | 118.49 | 114.12 | 116.08 | 116.08 | 1.91% | 277,451 |
| Jun 29, 2026 | 114.80 | 115.20 | 113.00 | 113.91 | 113.91 | -0.81% | 484,713 |
| Jun 24, 2026 | 115.50 | 115.50 | 113.50 | 114.84 | 114.84 | 1.45% | 597,223 |
| Jun 23, 2026 | 115.85 | 115.85 | 113.01 | 113.20 | 113.20 | -0.88% | 268,483 |
| Jun 22, 2026 | 116.85 | 116.85 | 114.00 | 114.20 | 114.20 | -1.07% | 334,301 |
| Jun 19, 2026 | 117.79 | 117.79 | 114.82 | 115.43 | 115.43 | -0.81% | 470,377 |
| Jun 18, 2026 | 117.32 | 118.50 | 116.00 | 116.37 | 116.37 | -0.81% | 339,643 |
| Jun 17, 2026 | 117.94 | 117.95 | 116.80 | 117.32 | 117.32 | -0.16% | 429,703 |
| Jun 16, 2026 | 116.50 | 117.89 | 116.01 | 117.51 | 117.51 | 1.32% | 778,199 |
| Jun 15, 2026 | 118.00 | 118.00 | 115.90 | 115.98 | 115.98 | -0.09% | 235,067 |
| Jun 12, 2026 | 115.10 | 117.00 | 115.00 | 116.09 | 116.09 | 0.95% | 419,003 |
| Jun 11, 2026 | 115.75 | 115.75 | 114.50 | 115.00 | 115.00 | 0.52% | 77,100 |
| Jun 10, 2026 | 116.98 | 117.00 | 114.00 | 114.41 | 114.41 | -1.46% | 365,941 |
| Jun 9, 2026 | 116.00 | 116.50 | 115.03 | 116.11 | 116.11 | 0.55% | 111,686 |