Habib Metropolitan Bank Limited (PSX:HMB)
Pakistan · Delayed Price · Currency is PKR 117.19
+1.66 (1.44%)
At close: May 25, 2026
Habib Metropolitan Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 116.01 | 117.48 | 116.00 | 116.98 | 116.98 | 0.84% | 58,077 |
| May 14, 2026 | 117.00 | 118.80 | 115.00 | 116.01 | 116.01 | -0.84% | 289,929 |
| May 13, 2026 | 116.90 | 118.39 | 116.00 | 116.99 | 116.99 | 0.06% | 51,396 |
| May 12, 2026 | 118.00 | 118.00 | 116.07 | 116.92 | 116.92 | -0.12% | 126,781 |
| May 11, 2026 | 117.16 | 117.98 | 116.50 | 117.06 | 117.06 | -0.09% | 37,709 |
| May 8, 2026 | 115.75 | 118.00 | 115.50 | 117.16 | 117.16 | -0.71% | 153,509 |
| May 7, 2026 | 117.85 | 118.49 | 116.60 | 118.00 | 118.00 | 0.49% | 179,898 |
| May 6, 2026 | 116.69 | 118.50 | 115.84 | 117.42 | 117.42 | 1.37% | 219,741 |
| May 5, 2026 | 114.01 | 116.00 | 113.00 | 115.83 | 115.83 | 1.61% | 185,301 |
| May 4, 2026 | 115.09 | 117.33 | 115.09 | 116.50 | 114.00 | 1.37% | 82,080 |
| Apr 30, 2026 | 115.20 | 116.90 | 113.01 | 114.93 | 112.46 | -2.15% | 61,236 |
| Apr 29, 2026 | 118.00 | 118.49 | 116.85 | 117.45 | 114.93 | -0.39% | 212,209 |
| Apr 28, 2026 | 118.50 | 118.50 | 117.00 | 117.91 | 115.38 | -0.02% | 115,571 |
| Apr 27, 2026 | 117.69 | 118.79 | 116.20 | 117.93 | 115.40 | 0.20% | 122,414 |
| Apr 24, 2026 | 119.99 | 119.99 | 114.50 | 117.69 | 115.16 | -1.05% | 205,002 |
| Apr 23, 2026 | 120.01 | 121.96 | 118.00 | 118.94 | 116.39 | -0.89% | 83,715 |
| Apr 22, 2026 | 120.25 | 123.34 | 119.78 | 120.01 | 117.43 | -1.37% | 234,400 |
| Apr 21, 2026 | 119.00 | 122.50 | 119.00 | 121.68 | 119.07 | 1.71% | 237,919 |
| Apr 20, 2026 | 121.99 | 122.80 | 118.00 | 119.64 | 117.07 | -2.57% | 203,941 |
| Apr 17, 2026 | 120.00 | 124.68 | 120.00 | 122.80 | 120.16 | 1.80% | 242,191 |
| Apr 16, 2026 | 120.00 | 121.83 | 118.62 | 120.63 | 118.04 | 1.02% | 190,630 |
| Apr 15, 2026 | 118.01 | 120.00 | 118.00 | 119.41 | 116.85 | 1.73% | 597,605 |
| Apr 14, 2026 | 117.89 | 117.89 | 115.05 | 117.38 | 114.86 | 1.87% | 347,302 |
| Apr 13, 2026 | 117.00 | 117.00 | 115.00 | 115.22 | 112.75 | -2.83% | 158,069 |
| Apr 10, 2026 | 118.20 | 119.25 | 116.55 | 118.58 | 116.04 | 1.61% | 668,350 |
| Apr 9, 2026 | 118.99 | 119.50 | 115.48 | 116.70 | 114.20 | -2.16% | 782,566 |
| Apr 8, 2026 | 115.00 | 120.00 | 115.00 | 119.28 | 116.72 | 8.41% | 3,059,591 |
| Apr 7, 2026 | 108.52 | 111.00 | 108.52 | 110.03 | 107.67 | 0.54% | 165,344 |
| Apr 6, 2026 | 111.99 | 112.00 | 108.51 | 109.44 | 107.09 | -0.51% | 198,361 |
| Apr 3, 2026 | 108.01 | 113.00 | 106.10 | 110.00 | 107.64 | -0.05% | 252,802 |
| Apr 2, 2026 | 109.00 | 112.45 | 107.55 | 110.06 | 107.70 | -1.50% | 809,783 |
| Apr 1, 2026 | 107.45 | 112.85 | 105.61 | 111.74 | 109.34 | 6.62% | 2,023,199 |
| Mar 31, 2026 | 107.45 | 107.50 | 104.50 | 104.80 | 102.55 | -0.18% | 391,238 |
| Mar 30, 2026 | 107.45 | 107.45 | 104.00 | 104.99 | 102.74 | -1.62% | 204,421 |
| Mar 27, 2026 | 108.00 | 108.00 | 106.00 | 106.72 | 104.43 | -0.31% | 898,003 |
| Mar 26, 2026 | 109.00 | 109.00 | 106.26 | 107.05 | 104.75 | -2.23% | 1,381,417 |
| Mar 25, 2026 | 107.45 | 110.68 | 106.05 | 109.49 | 107.14 | 3.29% | 410,867 |
| Mar 24, 2026 | 108.00 | 109.00 | 104.99 | 106.00 | 103.73 | -0.44% | 425,605 |
| Mar 19, 2026 | 106.03 | 107.45 | 103.95 | 106.47 | 104.19 | 0.33% | 708,990 |
| Mar 18, 2026 | 107.45 | 110.00 | 105.05 | 106.12 | 103.84 | 0.45% | 483,390 |
| Mar 17, 2026 | 106.10 | 110.00 | 105.00 | 105.64 | 103.37 | -1.14% | 181,107 |
| Mar 16, 2026 | 114.99 | 115.00 | 109.00 | 111.36 | 104.57 | -2.32% | 208,905 |
| Mar 13, 2026 | 113.98 | 116.00 | 112.20 | 114.00 | 107.05 | 0.02% | 40,604 |
| Mar 12, 2026 | 114.00 | 115.99 | 112.74 | 113.98 | 107.03 | -0.07% | 304,944 |
| Mar 11, 2026 | 114.52 | 116.80 | 112.75 | 114.06 | 107.10 | -0.38% | 96,229 |