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 |
|---|---|---|---|---|---|---|
| 11/08/2024 | 3.37 | 3.37 | 3.37 | 3,845 | 6 | 1,141 |
| 07/08/2024 | 3.40 | 3.37 | 3.40 | 131 | 2 | 39 |
| 06/08/2024 | 3.40 | 3.37 | 3.40 | 5,678 | 6 | 1,684 |
| 05/08/2024 | 3.39 | 3.39 | 3.39 | 170 | 3 | 50 |
| 04/08/2024 | 3.40 | 3.39 | 3.39 | 1,836 | 2 | 540 |
| 01/08/2024 | 3.41 | 3.40 | 3.40 | 34,999 | 12 | 10,293 |
| 31/07/2024 | 3.40 | 3.38 | 3.40 | 6,169 | 9 | 1,820 |
| 30/07/2024 | 3.38 | 3.38 | 3.38 | 676 | 1 | 200 |
| 29/07/2024 | 3.41 | 3.38 | 3.41 | 21,828 | 21 | 6,451 |
| 28/07/2024 | 3.41 | 3.39 | 3.40 | 8,078 | 10 | 2,376 |
| 25/07/2024 | 3.40 | 3.40 | 3.40 | 5,134 | 8 | 1,510 |
| 24/07/2024 | 3.39 | 3.38 | 3.38 | 1,413 | 4 | 418 |
| 23/07/2024 | 3.40 | 3.39 | 3.39 | 12,206 | 11 | 3,594 |
| 22/07/2024 | 3.39 | 3.38 | 3.39 | 6,099 | 11 | 1,800 |
| 21/07/2024 | 3.40 | 3.39 | 3.40 | 11,464 | 6 | 3,381 |
| 18/07/2024 | 3.40 | 3.39 | 3.39 | 5,622 | 6 | 1,657 |
| 17/07/2024 | 3.40 | 3.40 | 3.40 | 1,714 | 4 | 504 |
| 16/07/2024 | 3.40 | 3.39 | 3.40 | 7,520 | 12 | 2,217 |
| 15/07/2024 | 3.40 | 3.39 | 3.40 | 3,448 | 11 | 1,015 |
| 14/07/2024 | 3.40 | 3.39 | 3.40 | 17,904 | 12 | 5,273 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/08/2020 | 3.79 | 3.60 | 3.65 | 12,409 | 25 | 3,360 |
| 04/08/2020 | 3.70 | 3.60 | 3.70 | 940 | 4 | 257 |
| 26/07/2020 | 3.80 | 3.60 | 3.75 | 4,815 | 17 | 1,331 |
| 19/07/2020 | 3.80 | 3.66 | 3.66 | 1,642 | 4 | 445 |
| 12/07/2020 | 3.80 | 3.70 | 3.80 | 4,155 | 9 | 1,094 |
| 05/07/2020 | 3.99 | 3.90 | 3.90 | 6,079 | 11 | 1,544 |
| 28/06/2020 | 4.20 | 4.09 | 4.20 | 7,089 | 6 | 1,705 |
| 14/06/2020 | 4.30 | 3.93 | 4.30 | 8,485 | 17 | 2,055 |
| 07/06/2020 | 4.34 | 4.25 | 4.25 | 8,579 | 18 | 1,988 |
| 31/05/2020 | 4.34 | 3.62 | 4.34 | 46,593 | 47 | 11,683 |
| 26/05/2020 | 3.63 | 3.50 | 3.63 | 10,824 | 15 | 3,066 |
| 17/05/2020 | 3.66 | 3.58 | 3.58 | 7,677 | 4 | 2,122 |
| 15/03/2020 | 3.75 | 3.57 | 3.75 | 55,008 | 25 | 14,940 |
| 08/03/2020 | 4.38 | 3.95 | 3.95 | 39,416 | 33 | 9,792 |
| 01/03/2020 | 4.51 | 4.25 | 4.40 | 15,615 | 20 | 3,627 |
| 23/02/2020 | 4.83 | 4.50 | 4.63 | 17,966 | 22 | 3,906 |
| 16/02/2020 | 5.00 | 4.75 | 4.80 | 25,100 | 29 | 5,191 |
| 09/02/2020 | 5.13 | 5.02 | 5.03 | 10,249 | 9 | 2,029 |
| 02/02/2020 | 5.30 | 5.12 | 5.18 | 7,381 | 14 | 1,416 |
| 26/01/2020 | 5.31 | 5.30 | 5.30 | 8,563,556 | 9 | 1,612,723 |