Habib Metropolitan Bank Limited (PSX:HMB)
Pakistan
· Delayed Price · Currency is PKR 110.94
-1.06 (-0.95%)
At close: Dec 5, 2025
Habib Metropolitan Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 117.99 | 121.50 | 116.00 | 117.06 | 114.60 | 0.02% | 1,302,946 |
| Oct 14, 2025 | 113.07 | 118.00 | 113.07 | 117.04 | 114.58 | 4.72% | 660,738 |
| Oct 13, 2025 | 117.55 | 117.99 | 108.00 | 111.76 | 109.41 | -5.95% | 318,286 |
| Oct 10, 2025 | 118.78 | 121.00 | 115.00 | 118.83 | 116.34 | 0.04% | 54,359 |
| Oct 9, 2025 | 117.85 | 120.87 | 117.56 | 118.78 | 116.29 | 0.50% | 63,181 |
| Oct 8, 2025 | 122.51 | 125.00 | 115.20 | 118.19 | 115.71 | -3.23% | 771,511 |
| Oct 7, 2025 | 123.00 | 123.38 | 120.90 | 122.13 | 119.57 | -0.26% | 707,749 |
| Oct 6, 2025 | 123.10 | 124.88 | 120.90 | 122.45 | 119.88 | -1.09% | 563,079 |
| Oct 3, 2025 | 123.89 | 125.10 | 121.00 | 123.80 | 121.20 | 0.48% | 527,469 |
| Oct 2, 2025 | 117.37 | 124.89 | 116.60 | 123.21 | 120.62 | 5.32% | 1,093,464 |
| Oct 1, 2025 | 117.00 | 117.70 | 116.02 | 116.99 | 114.53 | 0.60% | 221,452 |
| Sep 30, 2025 | 116.00 | 117.40 | 115.10 | 116.29 | 113.85 | 0.51% | 375,730 |
| Sep 29, 2025 | 114.00 | 116.00 | 112.77 | 115.70 | 113.27 | 1.33% | 653,341 |
| Sep 26, 2025 | 113.70 | 116.50 | 112.02 | 114.18 | 111.78 | 0.62% | 62,126 |
| Sep 25, 2025 | 112.00 | 113.50 | 111.99 | 113.48 | 111.10 | 2.80% | 75,794 |
| Sep 24, 2025 | 112.45 | 112.50 | 110.00 | 110.39 | 108.07 | 0.87% | 72,816 |
| Sep 23, 2025 | 111.70 | 112.99 | 109.04 | 109.44 | 107.14 | -1.89% | 1,259,817 |
| Sep 22, 2025 | 115.50 | 115.99 | 110.25 | 111.55 | 109.21 | -3.00% | 1,004,082 |
| Sep 19, 2025 | 116.98 | 116.98 | 114.80 | 115.00 | 112.59 | -0.83% | 495,122 |
| Sep 18, 2025 | 117.00 | 117.48 | 114.20 | 115.96 | 113.53 | -0.38% | 201,287 |
| Sep 17, 2025 | 117.00 | 117.00 | 115.50 | 116.40 | 113.96 | 0.49% | 26,535 |
| Sep 16, 2025 | 116.20 | 118.00 | 115.00 | 115.83 | 113.40 | -0.20% | 97,349 |
| Sep 15, 2025 | 119.00 | 119.00 | 116.01 | 116.06 | 113.62 | -0.76% | 16,439 |
| Sep 12, 2025 | 119.00 | 119.44 | 116.61 | 116.95 | 114.50 | -0.05% | 455,495 |
| Sep 11, 2025 | 117.82 | 119.49 | 116.00 | 117.01 | 114.55 | -0.69% | 420,468 |
| Sep 10, 2025 | 119.99 | 119.99 | 117.50 | 117.82 | 115.35 | -1.06% | 27,464 |
| Sep 9, 2025 | 122.40 | 122.40 | 119.00 | 119.08 | 116.58 | -2.49% | 51,900 |
| Sep 8, 2025 | 118.00 | 123.00 | 116.50 | 122.12 | 119.56 | 4.34% | 231,573 |
| Sep 5, 2025 | 117.50 | 118.00 | 117.00 | 117.04 | 114.58 | -0.38% | 22,417 |
| Sep 4, 2025 | 117.70 | 118.40 | 115.01 | 117.49 | 115.02 | -0.17% | 239,753 |
| Sep 3, 2025 | 116.00 | 118.00 | 116.00 | 117.69 | 115.22 | 0.14% | 22,428 |
| Sep 2, 2025 | 119.00 | 119.00 | 116.25 | 117.52 | 115.05 | -0.02% | 458,154 |
| Sep 1, 2025 | 116.00 | 118.50 | 110.25 | 117.54 | 115.07 | 1.79% | 103,424 |
| Aug 29, 2025 | 116.05 | 117.25 | 115.00 | 115.47 | 113.05 | -0.41% | 115,863 |
| Aug 28, 2025 | 116.00 | 118.45 | 115.00 | 115.95 | 113.52 | -0.27% | 135,498 |
| Aug 27, 2025 | 118.00 | 118.75 | 115.90 | 116.26 | 113.82 | -1.00% | 291,137 |
| Aug 26, 2025 | 120.00 | 120.00 | 115.00 | 117.43 | 114.97 | -0.48% | 56,873 |
| Aug 25, 2025 | 120.48 | 120.48 | 117.25 | 118.00 | 115.52 | -1.26% | 558,748 |
| Aug 22, 2025 | 119.51 | 120.90 | 117.00 | 119.51 | 117.00 | 0.60% | 113,982 |
| Aug 21, 2025 | 123.00 | 123.00 | 117.00 | 118.80 | 116.31 | -5.01% | 113,973 |
| Aug 20, 2025 | 123.49 | 126.85 | 121.20 | 125.07 | 120.00 | 3.90% | 500,496 |
| Aug 19, 2025 | 117.00 | 124.89 | 115.60 | 120.37 | 115.49 | 3.74% | 1,338,904 |
| Aug 18, 2025 | 112.01 | 116.25 | 111.00 | 116.03 | 111.32 | 3.06% | 197,453 |
| Aug 15, 2025 | 110.11 | 113.50 | 110.11 | 112.59 | 108.02 | 0.37% | 102,212 |
| Aug 13, 2025 | 117.00 | 118.75 | 111.00 | 112.17 | 107.62 | -3.74% | 329,640 |
| Aug 12, 2025 | 117.00 | 118.95 | 116.50 | 116.53 | 111.80 | -0.21% | 488,868 |
| Aug 11, 2025 | 111.00 | 119.75 | 110.90 | 116.77 | 112.03 | 5.21% | 438,895 |
| Aug 8, 2025 | 112.00 | 112.00 | 110.00 | 110.99 | 106.49 | -0.40% | 220,065 |
| Aug 7, 2025 | 112.11 | 113.75 | 110.85 | 111.44 | 106.92 | 0.30% | 359,823 |
| Aug 6, 2025 | 109.21 | 112.00 | 109.21 | 111.11 | 106.60 | 1.77% | 706,659 |
| Aug 5, 2025 | 109.00 | 110.20 | 108.50 | 109.18 | 104.75 | 0.17% | 15,863 |
| Aug 4, 2025 | 110.08 | 112.00 | 105.25 | 108.99 | 104.57 | -0.98% | 74,152 |
| Aug 1, 2025 | 111.70 | 112.99 | 110.00 | 110.07 | 105.61 | -1.01% | 40,744 |
| Jul 31, 2025 | 112.00 | 113.00 | 111.00 | 111.19 | 106.68 | 0.17% | 20,437 |
| Jul 30, 2025 | 113.00 | 114.00 | 110.00 | 111.00 | 106.50 | -0.56% | 244,511 |
| Jul 29, 2025 | 114.00 | 114.00 | 111.00 | 111.62 | 107.09 | -0.33% | 69,144 |
| Jul 28, 2025 | 113.50 | 114.49 | 111.50 | 111.99 | 107.45 | -1.72% | 108,581 |
| Jul 25, 2025 | 112.01 | 114.00 | 112.01 | 113.95 | 109.33 | 1.06% | 27,128 |
| Jul 24, 2025 | 114.95 | 114.95 | 112.06 | 112.75 | 108.18 | -0.25% | 288,936 |
| Jul 23, 2025 | 114.80 | 114.98 | 112.00 | 113.03 | 108.45 | -0.23% | 261,884 |
| Jul 22, 2025 | 112.87 | 115.50 | 111.50 | 113.29 | 108.70 | 0.51% | 462,523 |
| Jul 21, 2025 | 113.00 | 113.00 | 111.00 | 112.71 | 108.14 | -0.42% | 91,013 |
| Jul 18, 2025 | 116.50 | 116.50 | 113.00 | 113.19 | 108.60 | -0.40% | 140,400 |