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 |
|---|---|---|---|---|---|---|
| 21/05/2023 | 3.42 | 3.40 | 3.42 | 8,030 | 13 | 2,360 |
| 18/05/2023 | 3.43 | 3.40 | 3.42 | 29,748 | 22 | 8,726 |
| 17/05/2023 | 3.42 | 3.40 | 3.42 | 2,517 | 5 | 739 |
| 16/05/2023 | 3.42 | 3.39 | 3.42 | 30,708 | 16 | 9,035 |
| 15/05/2023 | 3.41 | 3.39 | 3.40 | 20,573 | 16 | 6,059 |
| 14/05/2023 | 3.42 | 3.40 | 3.42 | 3,886 | 11 | 1,139 |
| 11/05/2023 | 3.42 | 3.42 | 3.42 | 4,275 | 4 | 1,250 |
| 10/05/2023 | 3.42 | 3.40 | 3.42 | 5,470 | 10 | 1,602 |
| 09/05/2023 | 3.42 | 3.38 | 3.40 | 19,317 | 24 | 5,682 |
| 08/05/2023 | 3.40 | 3.37 | 3.40 | 5,781 | 7 | 1,701 |
| 07/05/2023 | 3.40 | 3.40 | 3.40 | 17,248 | 9 | 5,073 |
| 04/05/2023 | 3.40 | 3.38 | 3.40 | 6,880 | 11 | 2,034 |
| 03/05/2023 | 3.42 | 3.36 | 3.42 | 1,792 | 8 | 530 |
| 02/05/2023 | 3.43 | 3.35 | 3.43 | 1,181 | 14 | 350 |
| 01/05/2023 | 3.37 | 3.29 | 3.37 | 82,510 | 81 | 24,855 |
| 26/04/2023 | 3.67 | 3.55 | 3.55 | 41,644 | 58 | 11,581 |
| 25/04/2023 | 3.66 | 3.60 | 3.62 | 52,205 | 37 | 14,491 |
| 20/04/2023 | 3.69 | 3.60 | 3.64 | 11,413 | 30 | 3,161 |
| 19/04/2023 | 3.70 | 3.62 | 3.69 | 11,224 | 18 | 3,073 |
| 18/04/2023 | 3.69 | 3.64 | 3.67 | 10,384 | 10 | 2,834 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/04/2015 | 9.21 | 9.20 | 9.20 | 223,134 | 17 | 24,251 |
| 29/03/2015 | 9.20 | 9.20 | 9.20 | 92 | 1 | 10 |
| 22/03/2015 | 9.20 | 9.20 | 9.20 | 101 | 1 | 11 |
| 15/03/2015 | 9.60 | 9.20 | 9.60 | 7,698 | 5 | 834 |
| 08/03/2015 | 9.60 | 9.60 | 9.60 | 5,616 | 6 | 585 |
| 01/03/2015 | 9.30 | 9.20 | 9.30 | 40,526 | 10 | 4,393 |
| 22/02/2015 | 9.22 | 9.22 | 9.22 | 2,305 | 1 | 250 |
| 15/02/2015 | 9.20 | 9.20 | 9.20 | 121,854 | 8 | 13,245 |
| 08/02/2015 | 9.25 | 9.20 | 9.20 | 14,514 | 3 | 1,577 |
| 01/02/2015 | 9.25 | 9.10 | 9.25 | 9,621 | 8 | 1,041 |
| 25/01/2015 | 9.10 | 9.10 | 9.10 | 9,082 | 1 | 998 |
| 18/01/2015 | 9.15 | 9.10 | 9.10 | 96,433 | 9 | 10,597 |
| 12/01/2015 | 9.10 | 9.10 | 9.10 | 4,386 | 2 | 482 |
| 04/01/2015 | 9.10 | 9.10 | 9.10 | 819 | 2 | 90 |
| 28/12/2014 | 9.10 | 9.10 | 9.10 | 23,706 | 9 | 2,605 |
| 21/12/2014 | 9.10 | 9.10 | 9.10 | 4,778 | 2 | 525 |
| 14/12/2014 | 9.10 | 9.10 | 9.10 | 36,700 | 8 | 4,033 |
| 07/12/2014 | 9.12 | 9.10 | 9.10 | 19,137 | 13 | 2,103 |
| 30/11/2014 | 9.10 | 9.10 | 9.10 | 164 | 1 | 18 |
| 23/11/2014 | 9.10 | 9.10 | 9.10 | 17,982 | 7 | 1,976 |