Habib Metropolitan Bank Limited (PSX:HMB)
Pakistan · Delayed Price · Currency is PKR 112.37
-0.78 (-0.69%)
At close: Jul 31, 2026
Habib Metropolitan Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 115.17 | 116.78 | 114.17 | 115.47 | 115.47 | -0.03% | 44,285 |
| Jun 5, 2026 | 118.40 | 118.40 | 115.00 | 115.51 | 115.51 | -1.27% | 74,529 |
| Jun 4, 2026 | 117.00 | 117.80 | 116.70 | 117.00 | 117.00 | 0.35% | 166,824 |
| Jun 3, 2026 | 116.50 | 117.00 | 116.10 | 116.59 | 116.59 | 0.03% | 67,024 |
| Jun 2, 2026 | 116.10 | 117.95 | 116.10 | 116.55 | 116.55 | -0.38% | 574,692 |
| Jun 1, 2026 | 118.80 | 118.80 | 116.50 | 117.00 | 117.00 | -0.25% | 58,264 |
| May 29, 2026 | 118.50 | 118.86 | 116.00 | 117.29 | 117.29 | 0.09% | 35,483 |
| May 25, 2026 | 115.80 | 118.85 | 115.80 | 117.19 | 117.19 | 1.44% | 140,815 |
| May 22, 2026 | 117.00 | 117.00 | 115.00 | 115.53 | 115.53 | 0.21% | 59,824 |
| May 21, 2026 | 115.99 | 118.00 | 114.11 | 115.29 | 115.29 | 0.71% | 280,171 |
| May 20, 2026 | 116.00 | 116.00 | 113.19 | 114.48 | 114.48 | -0.10% | 72,325 |
| May 19, 2026 | 115.32 | 117.30 | 114.44 | 114.60 | 114.60 | -0.62% | 571,540 |
| May 18, 2026 | 116.00 | 118.46 | 115.00 | 115.32 | 115.32 | -1.42% | 74,815 |