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 |
|---|---|---|---|---|---|---|
| 12/03/2023 | 3.70 | 3.67 | 3.70 | 4,325 | 3 | 1,177 |
| 08/03/2023 | 3.74 | 3.65 | 3.74 | 1,541 | 3 | 420 |
| 07/03/2023 | 3.72 | 3.70 | 3.72 | 3,338 | 6 | 900 |
| 05/03/2023 | 3.70 | 3.68 | 3.70 | 2,087 | 3 | 567 |
| 01/03/2023 | 3.68 | 3.68 | 3.68 | 1,295 | 1 | 352 |
| 28/02/2023 | 3.75 | 3.65 | 3.68 | 5,630 | 12 | 1,536 |
| 27/02/2023 | 3.72 | 3.72 | 3.72 | 458 | 1 | 123 |
| 26/02/2023 | 3.72 | 3.70 | 3.72 | 363 | 2 | 98 |
| 22/02/2023 | 3.74 | 3.70 | 3.74 | 562 | 3 | 152 |
| 19/02/2023 | 3.74 | 3.70 | 3.74 | 4,580 | 7 | 1,237 |
| 16/02/2023 | 3.75 | 3.71 | 3.75 | 1,496 | 3 | 402 |
| 15/02/2023 | 3.78 | 3.70 | 3.75 | 385 | 3 | 104 |
| 14/02/2023 | 3.76 | 3.75 | 3.75 | 3,552 | 5 | 947 |
| 13/02/2023 | 3.76 | 3.76 | 3.76 | 173 | 1 | 46 |
| 09/02/2023 | 3.78 | 3.76 | 3.76 | 17,559 | 17 | 4,664 |
| 08/02/2023 | 3.78 | 3.75 | 3.78 | 17,992 | 20 | 4,784 |
| 07/02/2023 | 3.77 | 3.74 | 3.77 | 671 | 3 | 179 |
| 06/02/2023 | 3.74 | 3.74 | 3.74 | 284 | 1 | 76 |
| 05/02/2023 | 3.76 | 3.74 | 3.74 | 8,743 | 6 | 2,337 |
| 02/02/2023 | 3.78 | 3.69 | 3.77 | 32,117 | 33 | 8,595 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/06/2014 | 9.01 | 9.00 | 9.00 | 85,388 | 14 | 9,483 |
| 22/06/2014 | 9.01 | 9.00 | 9.00 | 45,791 | 11 | 5,087 |
| 15/06/2014 | 9.14 | 9.00 | 9.00 | 61,320 | 16 | 6,805 |
| 08/06/2014 | 9.00 | 9.00 | 9.00 | 5,400 | 1 | 600 |
| 01/06/2014 | 9.15 | 9.15 | 9.15 | 2,745 | 1 | 300 |
| 26/05/2014 | 9.15 | 9.00 | 9.00 | 31,668 | 4 | 3,479 |
| 18/05/2014 | 9.15 | 9.00 | 9.15 | 76,288 | 16 | 8,396 |
| 11/05/2014 | 9.00 | 9.00 | 9.00 | 91,449 | 18 | 10,161 |
| 04/05/2014 | 9.00 | 9.00 | 9.00 | 49,950 | 14 | 5,550 |
| 27/04/2014 | 9.01 | 9.00 | 9.00 | 37,197 | 14 | 4,132 |
| 20/04/2014 | 9.10 | 9.00 | 9.00 | 21,252 | 5 | 2,360 |
| 13/04/2014 | 9.05 | 9.00 | 9.00 | 65,040 | 14 | 7,225 |
| 06/04/2014 | 8.90 | 8.90 | 8.90 | 4,922 | 4 | 553 |
| 30/03/2014 | 8.91 | 8.90 | 8.90 | 8,990 | 5 | 1,010 |
| 23/03/2014 | 8.85 | 8.85 | 8.85 | 31,860 | 4 | 3,600 |
| 09/03/2014 | 8.90 | 8.85 | 8.90 | 15,341 | 9 | 1,733 |
| 02/03/2014 | 8.85 | 8.81 | 8.85 | 22,041 | 7 | 2,491 |
| 23/02/2014 | 8.81 | 8.80 | 8.81 | 1,391 | 3 | 158 |
| 16/02/2014 | 8.80 | 8.80 | 8.80 | 5,157 | 3 | 586 |
| 09/02/2014 | 8.76 | 8.75 | 8.76 | 4,537 | 2 | 518 |