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 |
|---|---|---|---|---|---|---|
| 25/10/2023 | 3.64 | 3.56 | 3.61 | 2,390 | 8 | 668 |
| 24/10/2023 | 3.65 | 3.57 | 3.60 | 851 | 14 | 234 |
| 23/10/2023 | 3.65 | 3.60 | 3.65 | 6,926 | 15 | 1,917 |
| 22/10/2023 | 3.63 | 3.62 | 3.63 | 1,822 | 5 | 502 |
| 19/10/2023 | 3.64 | 3.50 | 3.60 | 61,613 | 63 | 17,131 |
| 18/10/2023 | 3.56 | 3.52 | 3.56 | 2,119 | 3 | 602 |
| 17/10/2023 | 3.58 | 3.58 | 3.58 | 537 | 1 | 150 |
| 16/10/2023 | 3.59 | 3.48 | 3.59 | 7,566 | 12 | 2,134 |
| 12/10/2023 | 3.59 | 3.47 | 3.59 | 1,456 | 5 | 419 |
| 11/10/2023 | 3.51 | 3.47 | 3.47 | 8,399 | 9 | 2,408 |
| 10/10/2023 | 3.58 | 3.51 | 3.57 | 6,920 | 12 | 1,938 |
| 09/10/2023 | 3.60 | 3.54 | 3.59 | 3,977 | 10 | 1,109 |
| 08/10/2023 | 3.61 | 3.60 | 3.61 | 1,807 | 2 | 502 |
| 05/10/2023 | 3.61 | 3.50 | 3.61 | 5,539 | 11 | 1,554 |
| 04/10/2023 | 3.55 | 3.40 | 3.55 | 14,197 | 10 | 4,126 |
| 03/10/2023 | 3.56 | 3.45 | 3.56 | 4,539 | 19 | 1,305 |
| 02/10/2023 | 3.45 | 3.42 | 3.45 | 10,346 | 6 | 3,001 |
| 01/10/2023 | 3.44 | 3.41 | 3.44 | 5,493 | 9 | 1,606 |
| 28/09/2023 | 3.41 | 3.40 | 3.41 | 2,210 | 9 | 650 |
| 26/09/2023 | 3.40 | 3.40 | 3.40 | 4,464 | 4 | 1,313 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/04/2017 | 10.65 | 10.57 | 10.65 | 16,033 | 12 | 1,516 |
| 02/04/2017 | 10.65 | 10.55 | 10.60 | 2,042 | 5 | 192 |
| 26/03/2017 | 10.63 | 10.50 | 10.57 | 23,530 | 9 | 2,233 |
| 19/03/2017 | 10.50 | 10.35 | 10.42 | 27,640 | 15 | 2,660 |
| 12/03/2017 | 10.51 | 10.35 | 10.50 | 6,257 | 3 | 603 |
| 05/03/2017 | 10.56 | 10.50 | 10.50 | 50,528 | 13 | 4,800 |
| 26/02/2017 | 10.73 | 10.60 | 10.73 | 268,621 | 23 | 25,049 |
| 19/02/2017 | 10.55 | 10.55 | 10.55 | 24,212 | 7 | 2,295 |
| 12/02/2017 | 10.65 | 10.55 | 10.55 | 21,914 | 17 | 2,074 |
| 05/02/2017 | 10.73 | 10.50 | 10.70 | 42,697 | 21 | 4,016 |
| 29/01/2017 | 10.73 | 9.41 | 10.70 | 117,038 | 74 | 11,365 |
| 22/01/2017 | 9.30 | 9.30 | 9.30 | 58,776 | 7 | 6,320 |
| 15/01/2017 | 9.30 | 9.30 | 9.30 | 11,374 | 7 | 1,223 |
| 08/01/2017 | 9.30 | 9.30 | 9.30 | 16,740 | 2 | 1,800 |
| 02/01/2017 | 9.30 | 9.30 | 9.30 | 260 | 1 | 28 |
| 26/12/2016 | 9.30 | 9.30 | 9.30 | 5,915 | 5 | 636 |
| 18/12/2016 | 9.31 | 9.30 | 9.30 | 95,348 | 10 | 10,252 |
| 04/12/2016 | 9.30 | 9.22 | 9.30 | 100,782 | 22 | 10,837 |
| 27/11/2016 | 9.30 | 9.30 | 9.30 | 140,002 | 17 | 15,054 |
| 20/11/2016 | 9.31 | 9.30 | 9.30 | 11,161 | 4 | 1,200 |