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 |
|---|---|---|---|---|---|---|
| 01/02/2023 | 3.70 | 3.68 | 3.68 | 6,244 | 13 | 1,689 |
| 31/01/2023 | 3.69 | 3.69 | 3.69 | 978 | 4 | 265 |
| 30/01/2023 | 3.69 | 3.68 | 3.69 | 16,430 | 16 | 4,454 |
| 29/01/2023 | 3.68 | 3.66 | 3.68 | 1,656 | 3 | 452 |
| 26/01/2023 | 3.68 | 3.66 | 3.68 | 1,031 | 4 | 281 |
| 25/01/2023 | 3.68 | 3.63 | 3.68 | 8,740 | 14 | 2,399 |
| 24/01/2023 | 3.70 | 3.68 | 3.68 | 5,645 | 5 | 1,530 |
| 23/01/2023 | 3.70 | 3.62 | 3.70 | 2,438 | 10 | 672 |
| 19/01/2023 | 3.70 | 3.62 | 3.70 | 2,728 | 7 | 750 |
| 18/01/2023 | 3.71 | 3.71 | 3.71 | 994 | 1 | 268 |
| 17/01/2023 | 3.70 | 3.65 | 3.70 | 7,074 | 8 | 1,931 |
| 16/01/2023 | 3.72 | 3.67 | 3.70 | 2,159 | 3 | 587 |
| 15/01/2023 | 3.72 | 3.68 | 3.72 | 753 | 6 | 204 |
| 10/01/2023 | 3.72 | 3.70 | 3.72 | 4,066 | 8 | 1,097 |
| 09/01/2023 | 3.74 | 3.70 | 3.73 | 7,661 | 19 | 2,063 |
| 08/01/2023 | 3.79 | 3.73 | 3.79 | 1,184 | 11 | 314 |
| 05/01/2023 | 3.75 | 3.67 | 3.72 | 12,276 | 15 | 3,305 |
| 04/01/2023 | 3.69 | 3.58 | 3.69 | 34,974 | 23 | 9,571 |
| 03/01/2023 | 3.65 | 3.65 | 3.65 | 365 | 1 | 100 |
| 02/01/2023 | 3.65 | 3.54 | 3.64 | 1,250 | 5 | 350 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/02/2014 | 8.75 | 8.75 | 8.75 | 185,308 | 19 | 21,178 |
| 26/01/2014 | 8.76 | 8.75 | 8.75 | 21,378 | 7 | 2,443 |
| 19/01/2014 | 8.90 | 8.70 | 8.85 | 62,051 | 13 | 7,092 |
| 13/01/2014 | 8.80 | 8.70 | 8.75 | 16,366 | 11 | 1,870 |
| 05/01/2014 | 8.70 | 8.70 | 8.70 | 168,145 | 23 | 19,327 |
| 29/12/2013 | 8.70 | 8.65 | 8.70 | 5,902 | 5 | 680 |
| 22/12/2013 | 8.65 | 8.60 | 8.65 | 19,455 | 4 | 2,250 |
| 16/12/2013 | 8.60 | 8.60 | 8.60 | 135,940 | 21 | 15,807 |
| 08/12/2013 | 8.62 | 8.58 | 8.62 | 44,766 | 9 | 5,198 |
| 01/12/2013 | 8.70 | 8.60 | 8.60 | 313,938 | 16 | 36,326 |
| 24/11/2013 | 8.70 | 8.60 | 8.60 | 20,779 | 17 | 2,416 |
| 17/11/2013 | 8.60 | 8.60 | 8.60 | 86 | 1 | 10 |
| 10/11/2013 | 8.60 | 8.60 | 8.60 | 1,720 | 2 | 200 |
| 03/11/2013 | 8.60 | 8.60 | 8.60 | 8,488 | 11 | 987 |
| 27/10/2013 | 8.60 | 8.60 | 8.60 | 7,577 | 4 | 881 |
| 20/10/2013 | 8.60 | 8.60 | 8.60 | 29,515 | 8 | 3,432 |
| 13/10/2013 | 8.60 | 8.60 | 8.60 | 2,580 | 2 | 300 |
| 06/10/2013 | 8.60 | 8.45 | 8.60 | 276,162 | 23 | 32,244 |
| 29/09/2013 | 8.61 | 8.60 | 8.61 | 43,997 | 5 | 5,110 |
| 22/09/2013 | 8.60 | 8.60 | 8.60 | 37,539 | 7 | 4,365 |