Habib Metropolitan Bank Limited (PSX:HMB)
Pakistan
· Delayed Price · Currency is PKR 114.44
+2.36 (2.11%)
At close: Mar 5, 2026
Habib Metropolitan Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 113.80 | 115.00 | 113.50 | 113.91 | 113.91 | -0.46% | 102,327 |
| Mar 5, 2026 | 113.23 | 115.00 | 112.15 | 114.44 | 114.44 | 2.11% | 685,220 |
| Mar 4, 2026 | 113.69 | 114.25 | 111.00 | 112.08 | 112.08 | -1.42% | 273,246 |
| Mar 3, 2026 | 109.12 | 114.50 | 109.12 | 113.69 | 113.69 | 2.31% | 994,491 |
| Mar 2, 2026 | 114.56 | 121.00 | 110.48 | 111.12 | 111.12 | -9.48% | 843,775 |
| Feb 27, 2026 | 122.00 | 124.70 | 118.05 | 122.76 | 122.76 | -0.19% | 548,393 |
| Feb 26, 2026 | 123.99 | 124.69 | 120.00 | 122.99 | 122.99 | 0.32% | 617,498 |
| Feb 25, 2026 | 122.22 | 124.83 | 121.00 | 122.60 | 122.60 | 0.32% | 2,845,720 |
| Feb 24, 2026 | 122.00 | 124.80 | 120.00 | 122.21 | 122.21 | -0.51% | 277,462 |
| Feb 23, 2026 | 124.95 | 127.00 | 121.77 | 122.84 | 122.84 | -1.69% | 159,284 |
| Feb 20, 2026 | 126.95 | 127.00 | 123.30 | 124.95 | 124.95 | -0.18% | 445,377 |
| Feb 19, 2026 | 132.00 | 132.00 | 124.60 | 125.18 | 125.18 | -3.41% | 291,287 |
| Feb 18, 2026 | 124.00 | 130.50 | 124.00 | 129.60 | 129.60 | 4.96% | 1,385,668 |
| Feb 17, 2026 | 123.00 | 126.50 | 122.04 | 123.48 | 123.48 | 1.22% | 979,061 |
| Feb 16, 2026 | 127.50 | 127.98 | 120.30 | 121.99 | 121.99 | -3.98% | 576,826 |
| Feb 13, 2026 | 124.56 | 127.95 | 124.10 | 127.04 | 127.04 | 4.68% | 2,087,378 |
| Feb 12, 2026 | 124.00 | 124.00 | 120.00 | 121.36 | 121.36 | -1.99% | 421,533 |
| Feb 11, 2026 | 121.00 | 125.00 | 120.44 | 123.82 | 123.82 | 2.81% | 545,287 |
| Feb 10, 2026 | 122.21 | 122.26 | 119.70 | 120.44 | 120.44 | -1.45% | 370,736 |
| Feb 9, 2026 | 126.60 | 127.00 | 122.00 | 122.21 | 122.21 | -3.43% | 661,818 |
| Feb 6, 2026 | 128.00 | 129.15 | 124.60 | 126.55 | 126.55 | -0.18% | 911,299 |
| Feb 4, 2026 | 121.90 | 128.00 | 120.60 | 126.78 | 126.78 | 4.85% | 5,658,413 |
| Feb 3, 2026 | 118.94 | 121.20 | 118.00 | 120.92 | 120.92 | 2.49% | 990,042 |
| Feb 2, 2026 | 119.50 | 119.50 | 117.81 | 117.98 | 117.98 | -0.90% | 655,812 |
| Jan 30, 2026 | 119.50 | 119.89 | 118.00 | 119.05 | 119.05 | 0.26% | 244,765 |
| Jan 29, 2026 | 120.00 | 120.00 | 117.97 | 118.74 | 118.74 | -1.07% | 438,211 |
| Jan 28, 2026 | 120.85 | 121.00 | 120.00 | 120.02 | 120.02 | -0.09% | 474,057 |
| Jan 27, 2026 | 119.50 | 120.65 | 119.05 | 120.13 | 120.13 | 1.15% | 1,584,163 |
| Jan 26, 2026 | 118.00 | 119.00 | 117.50 | 118.77 | 118.77 | 1.37% | 856,484 |
| Jan 23, 2026 | 117.14 | 117.50 | 116.00 | 117.16 | 117.16 | 0.54% | 525,344 |
| Jan 22, 2026 | 116.31 | 117.94 | 116.31 | 116.53 | 116.53 | -0.40% | 210,570 |
| Jan 21, 2026 | 118.60 | 119.00 | 116.00 | 117.00 | 117.00 | -1.28% | 623,330 |
| Jan 20, 2026 | 118.70 | 119.50 | 117.80 | 118.52 | 118.52 | -0.19% | 2,143,606 |
| Jan 19, 2026 | 118.90 | 119.90 | 118.50 | 118.75 | 118.75 | -0.13% | 638,708 |
| Jan 16, 2026 | 117.23 | 120.00 | 116.66 | 118.90 | 118.90 | 1.73% | 692,338 |
| Jan 15, 2026 | 116.99 | 117.89 | 116.02 | 116.88 | 116.88 | -0.21% | 352,539 |
| Jan 14, 2026 | 117.00 | 119.00 | 116.01 | 117.13 | 117.13 | 0.57% | 888,103 |
| Jan 13, 2026 | 116.99 | 117.00 | 115.63 | 116.47 | 116.47 | 0.03% | 605,766 |
| Jan 12, 2026 | 116.62 | 118.50 | 115.00 | 116.43 | 116.43 | -0.16% | 1,310,511 |
| Jan 9, 2026 | 117.00 | 117.89 | 115.00 | 116.62 | 116.62 | -0.53% | 580,711 |
| Jan 8, 2026 | 120.00 | 120.90 | 116.80 | 117.24 | 117.24 | -2.14% | 1,591,791 |
| Jan 7, 2026 | 121.99 | 123.80 | 119.01 | 119.80 | 119.80 | -1.64% | 2,425,447 |
| Jan 6, 2026 | 121.98 | 123.95 | 119.00 | 121.80 | 121.80 | 0.81% | 3,749,234 |
| Jan 5, 2026 | 116.01 | 121.98 | 115.98 | 120.82 | 120.82 | 5.22% | 6,313,430 |
| Jan 2, 2026 | 115.00 | 117.50 | 112.50 | 114.83 | 114.83 | 0.41% | 6,193,801 |
| Jan 1, 2026 | 112.00 | 114.80 | 111.50 | 114.36 | 114.36 | 2.76% | 1,632,844 |
| Dec 31, 2025 | 111.72 | 111.98 | 111.01 | 111.29 | 111.29 | -0.24% | 425,703 |
| Dec 30, 2025 | 111.69 | 112.25 | 111.01 | 111.56 | 111.56 | 0.50% | 1,015,843 |
| Dec 29, 2025 | 111.99 | 112.00 | 110.50 | 111.00 | 111.00 | 0.07% | 209,634 |
| Dec 26, 2025 | 111.88 | 111.88 | 110.70 | 110.92 | 110.92 | 0.14% | 952,898 |
| Dec 24, 2025 | 112.00 | 113.47 | 110.11 | 110.76 | 110.76 | -0.57% | 8,696,065 |
| Dec 23, 2025 | 112.25 | 112.25 | 110.75 | 111.39 | 111.39 | 0.16% | 95,503 |
| Dec 22, 2025 | 111.34 | 112.39 | 110.50 | 111.21 | 111.21 | 0.07% | 51,824 |
| 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 |