THE HOUSING BANK FOR TRADE AND FINANCE Historical
Performance Indicators 22/10/2025
MarketFirst
High Price4.18
Last Closing4.18
No. of Transactions24
SectorBanks
Low Price4.09
Opening Price4.18
No. of Shares8,136
Div7.33
Change-0.09
Closing Price4.09
Average Price4.14
P/E8.64
Value Traded33,695
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/09/2025 | 3.92 | 3.92 | 3.92 | 890 | 3 | 227 |
| 22/09/2025 | 3.93 | 3.93 | 3.93 | 4,968 | 2 | 1,264 |
| 21/09/2025 | 3.95 | 3.91 | 3.91 | 8,710 | 12 | 2,220 |
| 18/09/2025 | 3.96 | 3.93 | 3.93 | 2,236 | 2 | 565 |
| 17/09/2025 | 3.96 | 3.93 | 3.96 | 13,642 | 17 | 3,470 |
| 16/09/2025 | 3.96 | 3.92 | 3.96 | 6,685 | 6 | 1,705 |
| 15/09/2025 | 3.95 | 3.92 | 3.94 | 7,959 | 10 | 2,020 |
| 14/09/2025 | 3.91 | 3.90 | 3.91 | 5,873 | 9 | 1,504 |
| 11/09/2025 | 3.94 | 3.91 | 3.94 | 1,376 | 5 | 350 |
| 10/09/2025 | 3.94 | 3.90 | 3.92 | 1,225 | 4 | 313 |
| 09/09/2025 | 3.94 | 3.92 | 3.94 | 631 | 2 | 161 |
| 08/09/2025 | 3.93 | 3.90 | 3.93 | 6,109 | 5 | 1,556 |
| 07/09/2025 | 3.93 | 3.91 | 3.93 | 722 | 6 | 184 |
| 03/09/2025 | 3.92 | 3.92 | 3.92 | 392 | 1 | 100 |
| 02/09/2025 | 3.92 | 3.92 | 3.92 | 110 | 2 | 28 |
| 01/09/2025 | 3.96 | 3.94 | 3.94 | 6,127 | 9 | 1,553 |
| 31/08/2025 | 3.95 | 3.92 | 3.94 | 3,247 | 4 | 824 |
| 28/08/2025 | 3.91 | 3.90 | 3.91 | 9,680 | 5 | 2,477 |
| 27/08/2025 | 3.92 | 3.88 | 3.92 | 198 | 2 | 51 |
| 26/08/2025 | 3.97 | 3.89 | 3.97 | 10,943 | 7 | 2,770 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/08/2025 | 3.98 | 3.89 | 3.92 | 46,183 | 39 | 11,800 |
| 10/08/2025 | 3.93 | 3.91 | 3.93 | 44,360 | 26 | 11,343 |
| 03/08/2025 | 4.00 | 3.86 | 3.91 | 23,645 | 29 | 6,046 |
| 27/07/2025 | 4.05 | 3.93 | 4.01 | 76,641 | 63 | 19,191 |
| 20/07/2025 | 3.92 | 3.76 | 3.92 | 75,151 | 62 | 19,593 |
| 13/07/2025 | 3.83 | 3.75 | 3.82 | 113,393 | 77 | 30,092 |
| 06/07/2025 | 3.84 | 3.75 | 3.82 | 211,756 | 101 | 55,698 |
| 29/06/2025 | 3.90 | 3.79 | 3.84 | 68,693 | 66 | 17,942 |
| 22/06/2025 | 3.85 | 3.71 | 3.85 | 24,729 | 36 | 6,582 |
| 15/06/2025 | 3.82 | 3.70 | 3.75 | 15,696 | 30 | 4,201 |
| 11/06/2025 | 3.88 | 3.76 | 3.88 | 22,146 | 21 | 5,839 |
| 01/06/2025 | 3.88 | 3.80 | 3.80 | 10,626 | 13 | 2,787 |
| 26/05/2025 | 3.96 | 3.61 | 3.80 | 94,601 | 68 | 25,509 |
| 18/05/2025 | 4.12 | 3.90 | 3.93 | 75,348 | 57 | 18,764 |
| 11/05/2025 | 4.00 | 3.81 | 4.00 | 411,885 | 113 | 106,564 |
| 04/05/2025 | 3.83 | 3.38 | 3.83 | 135,243 | 83 | 37,856 |
| 27/04/2025 | 3.38 | 3.33 | 3.34 | 65,120 | 63 | 19,425 |
| 20/04/2025 | 3.75 | 3.64 | 3.64 | 88,910 | 59 | 23,898 |
| 13/04/2025 | 3.76 | 3.70 | 3.75 | 110,814 | 49 | 29,712 |
| 06/04/2025 | 3.74 | 3.68 | 3.71 | 110,048 | 67 | 29,746 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/05/2024 | 3.58 | 3.45 | 3.48 | 143,300 | 165 | 41,309 |
| 01/04/2024 | 3.80 | 3.40 | 3.55 | 144,448 | 160 | 40,597 |
| 03/03/2024 | 3.75 | 3.65 | 3.75 | 92,905 | 80 | 25,163 |
| 01/02/2024 | 3.72 | 3.67 | 3.69 | 132,590 | 115 | 35,896 |
| 02/01/2024 | 3.79 | 3.67 | 3.72 | 141,181 | 195 | 37,787 |
| 03/12/2023 | 3.74 | 3.54 | 3.73 | 50,925 | 112 | 14,063 |
| 01/11/2023 | 3.62 | 3.51 | 3.58 | 56,613 | 96 | 15,857 |
| 01/10/2023 | 3.65 | 3.40 | 3.64 | 152,406 | 238 | 42,947 |
| 03/09/2023 | 3.41 | 3.34 | 3.41 | 78,997 | 106 | 23,354 |
| 01/08/2023 | 3.40 | 3.32 | 3.40 | 235,030 | 155 | 69,834 |
| 02/07/2023 | 3.38 | 3.32 | 3.35 | 121,848 | 177 | 36,323 |
| 04/06/2023 | 3.40 | 3.30 | 3.38 | 249,859 | 175 | 74,882 |
| 01/05/2023 | 3.43 | 3.29 | 3.40 | 313,087 | 333 | 92,722 |
| 02/04/2023 | 3.77 | 3.55 | 3.55 | 165,447 | 234 | 45,626 |
| 01/03/2023 | 3.75 | 3.64 | 3.75 | 28,818 | 54 | 7,800 |
| 01/02/2023 | 3.78 | 3.65 | 3.68 | 100,807 | 130 | 26,969 |
| 02/01/2023 | 3.79 | 3.54 | 3.69 | 112,403 | 163 | 30,593 |
| 01/12/2022 | 3.66 | 3.50 | 3.65 | 2,266,177 | 230 | 646,900 |
| 01/11/2022 | 3.75 | 3.60 | 3.60 | 207,809 | 204 | 57,332 |
| 02/10/2022 | 3.84 | 3.50 | 3.60 | 207,338 | 287 | 56,979 |