Habib Metropolitan Bank Limited (PSX:HMB)
Pakistan
· Delayed Price · Currency is PKR 117.93
+0.24 (0.20%)
At close: Apr 27, 2026
Habib Metropolitan Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 117.69 | 118.79 | 116.20 | 117.93 | 117.93 | 0.20% | 122,414 |
| Apr 24, 2026 | 119.99 | 119.99 | 114.50 | 117.69 | 117.69 | -1.05% | 205,002 |
| Apr 23, 2026 | 120.01 | 121.96 | 118.00 | 118.94 | 118.94 | -0.89% | 83,715 |
| Apr 22, 2026 | 120.25 | 123.34 | 119.78 | 120.01 | 120.01 | -1.37% | 234,400 |
| Apr 21, 2026 | 119.00 | 122.50 | 119.00 | 121.68 | 121.68 | 1.71% | 237,919 |
| Apr 20, 2026 | 121.99 | 122.80 | 118.00 | 119.64 | 119.64 | -2.57% | 203,941 |
| Apr 17, 2026 | 120.00 | 124.68 | 120.00 | 122.80 | 122.80 | 1.80% | 242,191 |
| Apr 16, 2026 | 120.00 | 121.83 | 118.62 | 120.63 | 120.63 | 1.02% | 190,630 |
| Apr 15, 2026 | 118.01 | 120.00 | 118.00 | 119.41 | 119.41 | 1.73% | 597,605 |
| Apr 14, 2026 | 117.89 | 117.89 | 115.05 | 117.38 | 117.38 | 1.87% | 347,302 |
| Apr 13, 2026 | 117.00 | 117.00 | 115.00 | 115.22 | 115.22 | -2.83% | 158,069 |
| Apr 10, 2026 | 118.20 | 119.25 | 116.55 | 118.58 | 118.58 | 1.61% | 668,350 |
| Apr 9, 2026 | 118.99 | 119.50 | 115.48 | 116.70 | 116.70 | -2.16% | 782,566 |
| Apr 8, 2026 | 115.00 | 120.00 | 115.00 | 119.28 | 119.28 | 8.41% | 3,059,591 |
| Apr 7, 2026 | 108.52 | 111.00 | 108.52 | 110.03 | 110.03 | 0.54% | 165,344 |
| Apr 6, 2026 | 111.99 | 112.00 | 108.51 | 109.44 | 109.44 | -0.51% | 198,361 |
| Apr 3, 2026 | 108.01 | 113.00 | 106.10 | 110.00 | 110.00 | -0.05% | 252,802 |
| Apr 2, 2026 | 109.00 | 112.45 | 107.55 | 110.06 | 110.06 | -1.50% | 809,783 |
| Apr 1, 2026 | 107.45 | 112.85 | 105.61 | 111.74 | 111.74 | 6.62% | 2,023,199 |
| Mar 31, 2026 | 107.45 | 107.50 | 104.50 | 104.80 | 104.80 | -0.18% | 391,238 |
| Mar 30, 2026 | 107.45 | 107.45 | 104.00 | 104.99 | 104.99 | -1.62% | 204,421 |
| Mar 27, 2026 | 108.00 | 108.00 | 106.00 | 106.72 | 106.72 | -0.31% | 898,003 |
| Mar 26, 2026 | 109.00 | 109.00 | 106.26 | 107.05 | 107.05 | -2.23% | 1,381,417 |
| Mar 25, 2026 | 107.45 | 110.68 | 106.05 | 109.49 | 109.49 | 3.29% | 410,867 |
| Mar 24, 2026 | 108.00 | 109.00 | 104.99 | 106.00 | 106.00 | -0.44% | 425,605 |
| Mar 19, 2026 | 106.03 | 107.45 | 103.95 | 106.47 | 106.47 | 0.33% | 708,990 |
| Mar 18, 2026 | 107.45 | 110.00 | 105.05 | 106.12 | 106.12 | 0.45% | 483,390 |
| Mar 17, 2026 | 106.10 | 110.00 | 105.00 | 105.64 | 105.64 | -5.14% | 181,107 |
| Mar 16, 2026 | 114.99 | 115.00 | 109.00 | 111.36 | 106.86 | -2.32% | 208,905 |
| Mar 13, 2026 | 113.98 | 116.00 | 112.20 | 114.00 | 109.39 | 0.02% | 40,604 |
| Mar 12, 2026 | 114.00 | 115.99 | 112.74 | 113.98 | 109.37 | -0.07% | 304,944 |
| Mar 11, 2026 | 114.52 | 116.80 | 112.75 | 114.06 | 109.45 | -0.38% | 96,229 |
| Mar 10, 2026 | 110.01 | 117.70 | 110.01 | 114.49 | 109.86 | 7.00% | 1,007,802 |
| Mar 9, 2026 | 111.05 | 114.00 | 103.00 | 107.00 | 102.68 | -6.07% | 744,347 |
| Mar 6, 2026 | 113.80 | 115.00 | 113.50 | 113.91 | 109.31 | -0.46% | 102,327 |
| Mar 5, 2026 | 113.23 | 115.00 | 112.15 | 114.44 | 109.82 | 2.11% | 685,220 |
| Mar 4, 2026 | 113.69 | 114.25 | 111.00 | 112.08 | 107.55 | -1.42% | 273,246 |
| Mar 3, 2026 | 109.12 | 114.50 | 109.12 | 113.69 | 109.10 | 2.31% | 994,491 |
| Mar 2, 2026 | 114.56 | 121.00 | 110.48 | 111.12 | 106.63 | -9.48% | 843,775 |
| Feb 27, 2026 | 122.00 | 124.70 | 118.05 | 122.76 | 117.80 | -0.19% | 548,393 |
| Feb 26, 2026 | 123.99 | 124.69 | 120.00 | 122.99 | 118.02 | 0.32% | 617,498 |
| Feb 25, 2026 | 122.22 | 124.83 | 121.00 | 122.60 | 117.65 | 0.32% | 2,845,720 |
| Feb 24, 2026 | 122.00 | 124.80 | 120.00 | 122.21 | 117.27 | -0.51% | 277,462 |
| Feb 23, 2026 | 124.95 | 127.00 | 121.77 | 122.84 | 117.88 | -1.69% | 159,284 |
| Feb 20, 2026 | 126.95 | 127.00 | 123.30 | 124.95 | 119.90 | -0.18% | 445,377 |
| Feb 19, 2026 | 132.00 | 132.00 | 124.60 | 125.18 | 120.12 | -3.41% | 291,287 |
| Feb 18, 2026 | 124.00 | 130.50 | 124.00 | 129.60 | 124.36 | 4.96% | 1,385,668 |
| Feb 17, 2026 | 123.00 | 126.50 | 122.04 | 123.48 | 118.49 | 1.22% | 979,061 |
| Feb 16, 2026 | 127.50 | 127.98 | 120.30 | 121.99 | 117.06 | -3.98% | 576,826 |
| Feb 13, 2026 | 124.56 | 127.95 | 124.10 | 127.04 | 121.91 | 4.68% | 2,087,378 |
| Feb 12, 2026 | 124.00 | 124.00 | 120.00 | 121.36 | 116.46 | -1.99% | 421,533 |
| Feb 11, 2026 | 121.00 | 125.00 | 120.44 | 123.82 | 118.82 | 2.81% | 545,287 |
| Feb 10, 2026 | 122.21 | 122.26 | 119.70 | 120.44 | 115.57 | -1.45% | 370,736 |
| Feb 9, 2026 | 126.60 | 127.00 | 122.00 | 122.21 | 117.27 | -3.43% | 661,818 |
| Feb 6, 2026 | 128.00 | 129.15 | 124.60 | 126.55 | 121.44 | -0.18% | 911,299 |
| Feb 4, 2026 | 121.90 | 128.00 | 120.60 | 126.78 | 121.66 | 4.85% | 5,658,413 |
| Feb 3, 2026 | 118.94 | 121.20 | 118.00 | 120.92 | 116.03 | 2.49% | 990,042 |
| Feb 2, 2026 | 119.50 | 119.50 | 117.81 | 117.98 | 113.21 | -0.90% | 655,812 |
| Jan 30, 2026 | 119.50 | 119.89 | 118.00 | 119.05 | 114.24 | 0.26% | 244,765 |
| Jan 29, 2026 | 120.00 | 120.00 | 117.97 | 118.74 | 113.94 | -1.07% | 438,211 |
| Jan 28, 2026 | 120.85 | 121.00 | 120.00 | 120.02 | 115.17 | -0.09% | 474,057 |
| Jan 27, 2026 | 119.50 | 120.65 | 119.05 | 120.13 | 115.28 | 1.15% | 1,584,163 |
| Jan 26, 2026 | 118.00 | 119.00 | 117.50 | 118.77 | 113.97 | 1.37% | 856,484 |
| Jan 23, 2026 | 117.14 | 117.50 | 116.00 | 117.16 | 112.43 | 0.54% | 525,344 |
| Jan 22, 2026 | 116.31 | 117.94 | 116.31 | 116.53 | 111.82 | -0.40% | 210,570 |
| Jan 21, 2026 | 118.60 | 119.00 | 116.00 | 117.00 | 112.27 | -1.28% | 623,330 |
| Jan 20, 2026 | 118.70 | 119.50 | 117.80 | 118.52 | 113.73 | -0.19% | 2,143,606 |
| Jan 19, 2026 | 118.90 | 119.90 | 118.50 | 118.75 | 113.95 | -0.13% | 638,708 |
| Jan 16, 2026 | 117.23 | 120.00 | 116.66 | 118.90 | 114.10 | 1.73% | 692,338 |
| Jan 15, 2026 | 116.99 | 117.89 | 116.02 | 116.88 | 112.16 | -0.21% | 352,539 |
| Jan 14, 2026 | 117.00 | 119.00 | 116.01 | 117.13 | 112.40 | 0.57% | 888,103 |
| Jan 13, 2026 | 116.99 | 117.00 | 115.63 | 116.47 | 111.76 | 0.03% | 605,766 |
| Jan 12, 2026 | 116.62 | 118.50 | 115.00 | 116.43 | 111.73 | -0.16% | 1,310,511 |
| Jan 9, 2026 | 117.00 | 117.89 | 115.00 | 116.62 | 111.91 | -0.53% | 580,711 |
| Jan 8, 2026 | 120.00 | 120.90 | 116.80 | 117.24 | 112.50 | -2.14% | 1,591,791 |
| Jan 7, 2026 | 121.99 | 123.80 | 119.01 | 119.80 | 114.96 | -1.64% | 2,425,447 |
| Jan 6, 2026 | 121.98 | 123.95 | 119.00 | 121.80 | 116.88 | 0.81% | 3,749,234 |
| Jan 5, 2026 | 116.01 | 121.98 | 115.98 | 120.82 | 115.94 | 5.22% | 6,313,430 |
| Jan 2, 2026 | 115.00 | 117.50 | 112.50 | 114.83 | 110.19 | 0.41% | 6,193,801 |
| Jan 1, 2026 | 112.00 | 114.80 | 111.50 | 114.36 | 109.74 | 2.76% | 1,632,844 |
| Dec 31, 2025 | 111.72 | 111.98 | 111.01 | 111.29 | 106.79 | -0.24% | 425,703 |
| Dec 30, 2025 | 111.69 | 112.25 | 111.01 | 111.56 | 107.05 | 0.50% | 1,015,843 |
| Dec 29, 2025 | 111.99 | 112.00 | 110.50 | 111.00 | 106.51 | 0.07% | 209,634 |
| Dec 26, 2025 | 111.88 | 111.88 | 110.70 | 110.92 | 106.44 | 0.14% | 952,898 |
| Dec 24, 2025 | 112.00 | 113.47 | 110.11 | 110.76 | 106.28 | -0.57% | 8,696,065 |
| Dec 23, 2025 | 112.25 | 112.25 | 110.75 | 111.39 | 106.89 | 0.16% | 95,503 |
| Dec 22, 2025 | 111.34 | 112.39 | 110.50 | 111.21 | 106.72 | 0.07% | 51,824 |
| Dec 19, 2025 | 112.00 | 112.40 | 111.00 | 111.13 | 106.64 | -0.52% | 438,990 |
| Dec 18, 2025 | 112.00 | 113.48 | 111.36 | 111.71 | 107.20 | 0.12% | 2,050,359 |
| Dec 17, 2025 | 111.25 | 113.50 | 110.00 | 111.58 | 107.07 | 0.01% | 2,505,608 |
| Dec 16, 2025 | 112.00 | 112.60 | 111.00 | 111.57 | 107.06 | -0.14% | 154,170 |
| Dec 15, 2025 | 112.49 | 112.90 | 111.61 | 111.73 | 107.22 | -0.24% | 116,222 |
| Dec 12, 2025 | 112.86 | 112.90 | 111.50 | 112.00 | 107.47 | - | 2,674,191 |
| Dec 11, 2025 | 112.90 | 112.90 | 111.50 | 112.00 | 107.47 | 0.81% | 210,133 |
| Dec 10, 2025 | 112.30 | 113.00 | 110.50 | 111.10 | 106.61 | -0.79% | 452,646 |
| Dec 9, 2025 | 112.45 | 112.50 | 111.70 | 111.99 | 107.46 | 0.26% | 123,570 |
| Dec 8, 2025 | 112.11 | 112.16 | 111.50 | 111.70 | 107.19 | 0.69% | 1,823,191 |
| Dec 5, 2025 | 113.00 | 113.00 | 110.00 | 110.94 | 106.46 | -0.95% | 2,225,786 |
| Dec 4, 2025 | 113.47 | 113.47 | 111.90 | 112.00 | 107.47 | 0.59% | 31,114 |
| Dec 3, 2025 | 115.98 | 115.98 | 111.00 | 111.34 | 106.84 | -2.31% | 590,592 |