Habib Metropolitan Bank Limited (PSX:HMB)
Pakistan · Delayed Price · Currency is PKR 97.70
+0.53 (0.55%)
At close: Sep 17, 2026
Habib Metropolitan Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 98.30 | 98.90 | 96.00 | 97.17 | 97.17 | -0.82% | 44,664 |
| Sep 15, 2026 | 98.49 | 98.90 | 97.50 | 97.97 | 97.97 | 0.29% | 668,866 |
| Sep 14, 2026 | 98.47 | 99.40 | 97.25 | 97.69 | 97.69 | -0.78% | 132,374 |
| Sep 11, 2026 | 99.15 | 99.49 | 98.25 | 98.46 | 98.46 | -0.70% | 160,134 |
| Sep 10, 2026 | 100.00 | 100.00 | 99.01 | 99.15 | 99.15 | -0.85% | 33,110 |
| Sep 9, 2026 | 100.43 | 100.45 | 99.46 | 100.00 | 100.00 | 0.15% | 322,377 |
| Sep 8, 2026 | 100.01 | 100.50 | 99.00 | 99.85 | 99.85 | -0.16% | 150,107 |
| Sep 7, 2026 | 100.10 | 101.49 | 99.85 | 100.01 | 100.01 | -0.71% | 553,186 |
| Sep 4, 2026 | 101.49 | 101.49 | 100.00 | 100.73 | 100.73 | 0.71% | 54,526 |
| Sep 3, 2026 | 100.99 | 101.60 | 99.98 | 100.02 | 100.02 | -0.01% | 980,586 |
| Sep 2, 2026 | 100.98 | 100.98 | 99.50 | 100.03 | 100.03 | -0.14% | 477,638 |
| Sep 1, 2026 | 101.00 | 101.78 | 99.07 | 100.17 | 100.17 | -1.13% | 646,048 |
| Aug 31, 2026 | 101.75 | 102.79 | 100.99 | 101.31 | 101.31 | -0.69% | 351,849 |
| Aug 28, 2026 | 102.98 | 102.98 | 101.00 | 102.01 | 102.01 | 0.14% | 271,867 |
| Aug 27, 2026 | 104.45 | 104.45 | 101.50 | 101.87 | 101.87 | -0.12% | 518,265 |
| Aug 25, 2026 | 104.00 | 104.98 | 101.75 | 101.99 | 101.99 | -1.56% | 345,895 |
| Aug 24, 2026 | 105.70 | 106.50 | 102.16 | 103.61 | 103.61 | -2.01% | 285,091 |
| Aug 21, 2026 | 109.03 | 110.85 | 107.65 | 108.23 | 105.73 | -0.73% | 331,375 |
| Aug 20, 2026 | 111.50 | 111.50 | 108.50 | 109.03 | 106.51 | -0.84% | 153,306 |
| Aug 19, 2026 | 111.97 | 111.98 | 109.85 | 109.95 | 107.41 | -0.04% | 167,577 |
| Aug 18, 2026 | 111.25 | 111.89 | 109.85 | 109.99 | 107.45 | -0.99% | 293,250 |
| Aug 17, 2026 | 114.00 | 114.58 | 110.50 | 111.09 | 108.52 | -2.12% | 781,003 |
| Aug 13, 2026 | 116.84 | 116.84 | 113.30 | 113.50 | 110.88 | -2.19% | 486,099 |
| Aug 12, 2026 | 117.39 | 117.48 | 115.99 | 116.04 | 113.36 | 0.08% | 480,839 |
| Aug 11, 2026 | 115.00 | 116.50 | 114.53 | 115.95 | 113.27 | 0.91% | 420,374 |
| Aug 10, 2026 | 115.16 | 116.50 | 114.36 | 114.91 | 112.26 | -0.21% | 442,862 |
| Aug 7, 2026 | 114.57 | 115.78 | 114.57 | 115.15 | 112.49 | -0.14% | 32,048 |
| Aug 6, 2026 | 115.00 | 116.00 | 113.50 | 115.31 | 112.65 | 1.15% | 164,385 |
| Aug 5, 2026 | 114.40 | 114.40 | 113.05 | 114.00 | 111.37 | 1.59% | 163,042 |
| Aug 4, 2026 | 112.99 | 113.50 | 112.00 | 112.22 | 109.63 | -0.66% | 98,636 |
| Aug 3, 2026 | 113.99 | 113.99 | 112.50 | 112.97 | 110.36 | 0.53% | 112,479 |
| Jul 31, 2026 | 112.80 | 113.59 | 111.86 | 112.37 | 109.77 | -0.69% | 170,573 |
| Jul 30, 2026 | 112.56 | 113.99 | 112.56 | 113.15 | 110.54 | -0.50% | 51,010 |
| Jul 29, 2026 | 113.65 | 114.90 | 112.70 | 113.72 | 111.09 | -0.15% | 83,070 |
| Jul 28, 2026 | 115.00 | 115.50 | 113.60 | 113.89 | 111.26 | -0.67% | 181,819 |
| Jul 27, 2026 | 114.00 | 115.49 | 113.03 | 114.66 | 112.01 | 1.59% | 101,257 |
| Jul 24, 2026 | 114.85 | 114.85 | 111.50 | 112.87 | 110.26 | -0.51% | 92,901 |
| Jul 23, 2026 | 114.99 | 114.99 | 113.01 | 113.45 | 110.83 | -0.52% | 943,448 |
| Jul 22, 2026 | 114.86 | 116.00 | 113.11 | 114.04 | 111.41 | -0.64% | 407,251 |
| Jul 21, 2026 | 115.00 | 116.70 | 114.00 | 114.77 | 112.12 | 0.24% | 856,781 |
| Jul 20, 2026 | 114.50 | 115.00 | 114.00 | 114.50 | 111.86 | -0.43% | 318,161 |
| Jul 17, 2026 | 116.00 | 116.54 | 114.90 | 114.99 | 112.33 | -0.83% | 527,613 |
| Jul 16, 2026 | 116.10 | 117.00 | 115.80 | 115.95 | 113.27 | -0.09% | 299,491 |
| Jul 15, 2026 | 117.88 | 117.88 | 116.00 | 116.05 | 113.37 | 0.02% | 621,659 |
| Jul 14, 2026 | 116.10 | 117.90 | 116.00 | 116.03 | 113.35 | -1.85% | 108,858 |
| Jul 13, 2026 | 116.50 | 119.00 | 116.10 | 118.22 | 115.49 | 0.19% | 97,126 |
| Jul 10, 2026 | 117.00 | 119.89 | 117.00 | 118.00 | 115.27 | -0.83% | 244,190 |
| Jul 9, 2026 | 117.00 | 119.00 | 116.05 | 118.99 | 116.24 | 0.02% | 103,657 |
| Jul 8, 2026 | 120.25 | 120.25 | 116.00 | 118.97 | 116.22 | -1.12% | 354,229 |
| Jul 7, 2026 | 119.04 | 121.40 | 119.00 | 120.32 | 117.54 | 1.08% | 444,168 |