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 |
|---|---|---|---|---|---|---|
| 03/12/2023 | 3.58 | 3.58 | 3.58 | 21 | 1 | 6 |
| 30/11/2023 | 3.58 | 3.55 | 3.58 | 71 | 2 | 20 |
| 29/11/2023 | 3.59 | 3.55 | 3.59 | 501 | 3 | 140 |
| 28/11/2023 | 3.59 | 3.56 | 3.59 | 1,431 | 4 | 402 |
| 27/11/2023 | 3.59 | 3.58 | 3.59 | 1,233 | 3 | 344 |
| 26/11/2023 | 3.57 | 3.56 | 3.57 | 1,256 | 3 | 352 |
| 23/11/2023 | 3.57 | 3.57 | 3.57 | 960 | 2 | 269 |
| 22/11/2023 | 3.57 | 3.57 | 3.57 | 357 | 1 | 100 |
| 20/11/2023 | 3.59 | 3.51 | 3.58 | 8,642 | 18 | 2,452 |
| 19/11/2023 | 3.59 | 3.59 | 3.59 | 4,847 | 3 | 1,350 |
| 16/11/2023 | 3.58 | 3.56 | 3.58 | 8,934 | 16 | 2,503 |
| 15/11/2023 | 3.59 | 3.59 | 3.59 | 1,436 | 1 | 400 |
| 12/11/2023 | 3.60 | 3.57 | 3.59 | 3,581 | 3 | 1,003 |
| 09/11/2023 | 3.60 | 3.54 | 3.60 | 2,248 | 3 | 635 |
| 06/11/2023 | 3.60 | 3.55 | 3.60 | 18,107 | 25 | 5,043 |
| 02/11/2023 | 3.62 | 3.56 | 3.62 | 2,966 | 8 | 832 |
| 01/11/2023 | 3.62 | 3.62 | 3.62 | 43 | 1 | 12 |
| 31/10/2023 | 3.64 | 3.60 | 3.64 | 1,811 | 5 | 503 |
| 30/10/2023 | 3.65 | 3.58 | 3.63 | 4,019 | 15 | 1,116 |
| 26/10/2023 | 3.64 | 3.58 | 3.61 | 79 | 4 | 22 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/09/2017 | 8.38 | 8.35 | 8.37 | 70,601 | 6 | 8,430 |
| 27/08/2017 | 8.38 | 8.37 | 8.37 | 98,344 | 10 | 11,749 |
| 20/08/2017 | 8.37 | 8.37 | 8.37 | 719,728 | 33 | 85,989 |
| 13/08/2017 | 8.39 | 8.37 | 8.37 | 96,848 | 13 | 11,566 |
| 06/08/2017 | 8.38 | 8.37 | 8.37 | 141,384 | 27 | 16,890 |
| 30/07/2017 | 8.40 | 8.37 | 8.37 | 260,966 | 24 | 31,161 |
| 23/07/2017 | 8.38 | 8.37 | 8.37 | 145,614 | 15 | 17,397 |
| 16/07/2017 | 8.40 | 8.37 | 8.37 | 69,923 | 8 | 8,346 |
| 09/07/2017 | 8.40 | 8.37 | 8.37 | 78,931 | 10 | 9,429 |
| 02/07/2017 | 8.38 | 8.37 | 8.37 | 107,120 | 18 | 12,798 |
| 18/06/2017 | 8.39 | 8.36 | 8.38 | 235,174 | 8 | 28,045 |
| 11/06/2017 | 8.36 | 8.35 | 8.36 | 15,807 | 11 | 1,892 |
| 04/06/2017 | 8.50 | 8.35 | 8.50 | 9,234 | 7 | 1,099 |
| 28/05/2017 | 8.50 | 8.35 | 8.40 | 163,790 | 22 | 19,488 |
| 21/05/2017 | 10.50 | 8.30 | 8.36 | 37,437 | 21 | 4,466 |
| 14/05/2017 | 10.50 | 10.36 | 10.50 | 209,642 | 18 | 20,213 |
| 07/05/2017 | 10.50 | 10.36 | 10.36 | 79,369 | 23 | 7,643 |
| 01/05/2017 | 10.55 | 10.50 | 10.50 | 5,547 | 5 | 528 |
| 23/04/2017 | 10.36 | 10.35 | 10.36 | 15,327 | 11 | 1,480 |
| 16/04/2017 | 10.73 | 10.60 | 10.73 | 147,067 | 19 | 13,853 |