HMM share price history Habib Metro Mod
Habib Metro Mod (HMM) has 676 daily sessions on file, from 6 Oct 2017 to 7 Mar 2023. The last close was Rs 5.80. The table below gives each month, then the last 60 sessions; the CSV holds every day.
At a glance
- First session on file
- 6 Oct 2017close Rs 10.12
- Last session
- 7 Mar 2023close Rs 5.80
- Sessions on file
- 67666 months
- Highest close
- Rs 11.1127 Apr 2018
- Lowest close
- Rs 4.0018 Jan 2023
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 7 Mar 2023.
Month-end closes
HMM month-end close
Month by month
| Month | Last close (Rs) | Highest close (Rs) | Lowest close (Rs) | Shares traded | Sessions |
|---|---|---|---|---|---|
| Mar 2023 | 5.80 | 5.92 | 5.00 | 45,000 | 5 |
| Feb 2023 | 4.92 | 4.92 | 4.00 | 7,500 | 4 |
| Jan 2023 | 4.30 | 5.10 | 4.00 | 18,500 | 10 |
| Dec 2022 | 5.15 | 6.89 | 5.15 | 9,500 | 6 |
| Nov 2022 | 6.77 | 6.77 | 5.15 | 12,500 | 8 |
| Oct 2022 | 6.00 | 6.99 | 6.00 | 25,500 | 13 |
| Sep 2022 | 6.10 | 7.00 | 6.10 | 11,500 | 5 |
| Aug 2022 | 6.50 | 6.50 | 6.01 | 9,500 | 5 |
| Jul 2022 | 6.30 | 7.00 | 6.02 | 21,000 | 6 |
| Jun 2022 | 7.56 | 7.56 | 6.50 | 130,000 | 4 |
| May 2022 | 7.00 | 7.00 | 6.51 | 2,000 | 2 |
| Apr 2022 | 7.22 | 8.18 | 7.18 | 6,000 | 5 |
| Mar 2022 | 7.51 | 8.88 | 7.41 | 6,000 | 6 |
| Feb 2022 | 7.15 | 8.30 | 7.15 | 1,500 | 3 |
| Jan 2022 | 9.11 | 9.11 | 9.11 | 1,000 | 1 |
| Dec 2021 | 10.10 | 10.10 | 7.70 | 77,000 | 8 |
| Nov 2021 | 9.25 | 9.25 | 7.20 | 14,000 | 10 |
| Oct 2021 | 8.41 | 9.50 | 8.41 | 127,000 | 11 |
| Sep 2021 | 9.40 | 9.44 | 7.45 | 13,500 | 12 |
| Aug 2021 | 9.00 | 9.50 | 7.34 | 130,500 | 13 |
| Jul 2021 | 7.34 | 9.64 | 7.10 | 31,500 | 13 |
| Jun 2021 | 9.51 | 9.51 | 7.70 | 151,000 | 15 |
| May 2021 | 7.69 | 7.90 | 5.61 | 25,500 | 6 |
| Apr 2021 | 6.04 | 7.15 | 6.04 | 15,000 | 10 |
| Mar 2021 | 7.50 | 8.39 | 6.90 | 24,000 | 10 |
| Feb 2021 | 8.10 | 8.30 | 7.61 | 60,500 | 10 |
| Jan 2021 | 8.80 | 9.22 | 7.50 | 15,000 | 10 |
| Dec 2020 | 9.24 | 9.36 | 7.51 | 58,000 | 16 |
| Nov 2020 | 8.34 | 8.34 | 7.60 | 34,500 | 18 |
| Oct 2020 | 7.89 | 9.50 | 7.61 | 27,500 | 17 |
| Sep 2020 | 9.45 | 10.00 | 8.99 | 65,500 | 16 |
| Aug 2020 | 8.71 | 10.10 | 8.71 | 30,000 | 10 |
| Jul 2020 | 8.44 | 8.44 | 7.00 | 22,500 | 12 |
| Jun 2020 | 8.00 | 8.00 | 7.00 | 13,500 | 12 |
| May 2020 | 7.11 | 8.20 | 7.01 | 4,000 | 6 |
| Apr 2020 | 7.00 | 7.51 | 7.00 | 6,500 | 5 |
| Mar 2020 | 7.50 | 8.30 | 7.50 | 10,500 | 6 |
| Feb 2020 | 8.30 | 9.30 | 8.30 | 26,500 | 13 |
| Jan 2020 | 8.75 | 10.00 | 8.75 | 10,000 | 9 |
| Dec 2019 | 10.00 | 10.00 | 8.55 | 16,000 | 8 |
| Nov 2019 | 8.50 | 9.40 | 7.50 | 36,000 | 10 |
| Oct 2019 | 6.50 | 8.00 | 6.50 | 7,000 | 7 |
| Sep 2019 | 9.00 | 9.00 | 7.00 | 6,500 | 5 |
| Aug 2019 | 8.45 | 8.45 | 7.49 | 3,500 | 4 |
| Jul 2019 | 8.49 | 9.00 | 7.51 | 7,000 | 5 |
| Jun 2019 | 10.00 | 10.00 | 8.00 | 8,000 | 6 |
| May 2019 | 9.00 | 10.15 | 9.00 | 35,000 | 8 |
| Apr 2019 | 9.26 | 9.60 | 9.20 | 76,000 | 8 |
| Mar 2019 | 10.00 | 10.00 | 9.10 | 21,000 | 10 |
| Feb 2019 | 9.50 | 10.00 | 9.25 | 12,000 | 10 |
| Jan 2019 | 9.93 | 9.93 | 8.39 | 36,500 | 11 |
| Dec 2018 | 10.00 | 10.45 | 9.05 | 37,000 | 13 |
| Nov 2018 | 10.00 | 10.05 | 9.10 | 14,500 | 15 |
| Oct 2018 | 9.60 | 10.15 | 9.25 | 630,000 | 16 |
| Sep 2018 | 9.81 | 10.07 | 9.01 | 64,500 | 11 |
| Aug 2018 | 9.00 | 10.20 | 9.00 | 11,500 | 9 |
| Jul 2018 | 10.01 | 11.00 | 9.00 | 17,500 | 11 |
| Jun 2018 | 10.00 | 10.01 | 10.00 | 2,006,000 | 9 |
| May 2018 | 10.00 | 10.18 | 10.00 | 845,500 | 14 |
| Apr 2018 | 10.20 | 11.11 | 10.04 | 45,500 | 20 |
| Mar 2018 | 10.04 | 10.13 | 10.01 | 144,000 | 21 |
| Feb 2018 | 10.05 | 10.15 | 10.05 | 1,662,500 | 17 |
| Jan 2018 | 10.06 | 10.16 | 10.00 | 122,000 | 22 |
| Dec 2017 | 10.05 | 10.20 | 10.00 | 74,000 | 16 |
| Nov 2017 | 10.05 | 10.50 | 10.01 | 93,500 | 21 |
| Oct 2017 | 10.01 | 10.60 | 10.00 | 150,000 | 18 |
The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 7 Mar 2023.
The last 60 sessions
| Date | Close (Rs) | Change on the session before | Shares traded |
|---|---|---|---|
| 7 Mar 2023 | 5.80 | +9.43% | 9,500 |
| 6 Mar 2023 | 5.30 | +6.00% | 2,000 |
| 3 Mar 2023 | 5.00 | -12.28% | 2,000 |
| 2 Mar 2023 | 5.70 | -3.72% | 8,000 |
| 1 Mar 2023 | 5.92 | +20.33% | 23,500 |
| 28 Feb 2023 | 4.92 | +19.71% | 5,000 |
| 16 Feb 2023 | 4.11 | -8.67% | 1,000 |
| 9 Feb 2023 | 4.50 | +12.50% | 1,000 |
| 8 Feb 2023 | 4.00 | -6.98% | 500 |
| 27 Jan 2023 | 4.30 | -2.27% | 7,000 |
| 26 Jan 2023 | 4.40 | -8.33% | 1,500 |
| 25 Jan 2023 | 4.80 | +11.63% | 1,000 |
| 19 Jan 2023 | 4.30 | +7.50% | 500 |
| 18 Jan 2023 | 4.00 | -11.11% | 500 |
| 11 Jan 2023 | 4.50 | -11.76% | 500 |
| 9 Jan 2023 | 5.10 | +2.00% | 500 |
| 6 Jan 2023 | 5.00 | -1.96% | 500 |
| 4 Jan 2023 | 5.10 | 0.00% | 2,000 |
| 2 Jan 2023 | 5.10 | -0.97% | 4,500 |
| 30 Dec 2022 | 5.15 | -12.56% | 2,000 |
| 29 Dec 2022 | 5.89 | -14.51% | 1,000 |
| 22 Dec 2022 | 6.89 | +14.45% | 500 |
| 20 Dec 2022 | 6.02 | 0.00% | 500 |
| 5 Dec 2022 | 6.02 | +4.33% | 500 |
| 1 Dec 2022 | 5.77 | -14.77% | 5,000 |
| 30 Nov 2022 | 6.77 | +7.63% | 5,500 |
| 28 Nov 2022 | 6.29 | +17.57% | 500 |
| 23 Nov 2022 | 5.35 | +3.88% | 1,000 |
| 17 Nov 2022 | 5.15 | -14.02% | 500 |
| 8 Nov 2022 | 5.99 | 0.00% | 1,000 |
| 4 Nov 2022 | 5.99 | +0.17% | 1,000 |
| 2 Nov 2022 | 5.98 | +12.62% | 500 |
| 1 Nov 2022 | 5.31 | -11.50% | 2,500 |
| 27 Oct 2022 | 6.00 | -1.64% | 500 |
| 26 Oct 2022 | 6.10 | 0.00% | 500 |
| 21 Oct 2022 | 6.10 | -3.17% | 500 |
| 18 Oct 2022 | 6.30 | -9.87% | 4,500 |
| 17 Oct 2022 | 6.99 | +13.66% | 3,500 |
| 14 Oct 2022 | 6.15 | -6.82% | 1,000 |
| 13 Oct 2022 | 6.60 | -5.31% | 4,500 |
| 12 Oct 2022 | 6.97 | +7.23% | 7,000 |
| 11 Oct 2022 | 6.50 | +7.97% | 1,000 |
| 10 Oct 2022 | 6.02 | -1.31% | 1,000 |
| 7 Oct 2022 | 6.10 | 0.00% | 500 |
| 6 Oct 2022 | 6.10 | -3.17% | 500 |
| 4 Oct 2022 | 6.30 | +3.28% | 500 |
| 28 Sep 2022 | 6.10 | -6.30% | 1,000 |
| 20 Sep 2022 | 6.51 | -7.00% | 500 |
| 15 Sep 2022 | 7.00 | +10.24% | 8,500 |
| 8 Sep 2022 | 6.35 | -2.31% | 500 |
| 5 Sep 2022 | 6.50 | 0.00% | 1,000 |
| 24 Aug 2022 | 6.50 | 0.00% | 1,000 |
| 23 Aug 2022 | 6.50 | 0.00% | 4,000 |
| 22 Aug 2022 | 6.50 | +8.15% | 500 |
| 5 Aug 2022 | 6.01 | -3.06% | 2,000 |
| 2 Aug 2022 | 6.20 | -1.59% | 2,000 |
| 28 Jul 2022 | 6.30 | +1.61% | 1,000 |
| 26 Jul 2022 | 6.20 | +2.99% | 500 |
| 15 Jul 2022 | 6.02 | -13.26% | 14,000 |
| 14 Jul 2022 | 6.94 | +8.44% | 500 |
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 7 Mar 2023.
Download every daily close
Columns: date, open, high, low, close_adjusted, volume. One row for each of the 676 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.
More on HMM
- HMM share price and overview
- ILTM history · Island Textile Mills Limited
- PAKT history · Pakistan Tobacco Company Limited
- PMPK history · Philip Morris (Pakistan) Limited
- EFOODS history · Engro Foods Limited
Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .