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 |
|---|---|---|---|---|---|---|
| 30/06/2025 | 3.89 | 3.82 | 3.82 | 19,603 | 17 | 5,096 |
| 29/06/2025 | 3.90 | 3.84 | 3.90 | 4,318 | 12 | 1,116 |
| 25/06/2025 | 3.85 | 3.80 | 3.85 | 3,177 | 11 | 832 |
| 24/06/2025 | 3.80 | 3.76 | 3.80 | 8,153 | 12 | 2,164 |
| 23/06/2025 | 3.75 | 3.75 | 3.75 | 394 | 3 | 105 |
| 22/06/2025 | 3.75 | 3.71 | 3.71 | 13,005 | 10 | 3,481 |
| 19/06/2025 | 3.78 | 3.73 | 3.75 | 1,593 | 7 | 426 |
| 18/06/2025 | 3.75 | 3.75 | 3.75 | 1,695 | 6 | 452 |
| 17/06/2025 | 3.82 | 3.75 | 3.75 | 2,006 | 4 | 533 |
| 16/06/2025 | 3.81 | 3.77 | 3.81 | 604 | 3 | 160 |
| 15/06/2025 | 3.79 | 3.70 | 3.79 | 9,799 | 10 | 2,630 |
| 12/06/2025 | 3.88 | 3.76 | 3.88 | 10,548 | 10 | 2,786 |
| 11/06/2025 | 3.84 | 3.77 | 3.82 | 11,598 | 11 | 3,053 |
| 04/06/2025 | 3.80 | 3.80 | 3.80 | 760 | 1 | 200 |
| 03/06/2025 | 3.80 | 3.80 | 3.80 | 179 | 2 | 47 |
| 01/06/2025 | 3.88 | 3.80 | 3.80 | 9,688 | 10 | 2,540 |
| 29/05/2025 | 3.90 | 3.61 | 3.80 | 85,766 | 56 | 23,256 |
| 28/05/2025 | 3.96 | 3.90 | 3.90 | 274 | 2 | 70 |
| 27/05/2025 | 3.94 | 3.94 | 3.94 | 4,039 | 3 | 1,025 |
| 26/05/2025 | 3.94 | 3.90 | 3.94 | 4,522 | 7 | 1,158 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/06/2024 | 3.45 | 3.40 | 3.44 | 31,098 | 31 | 9,100 |
| 10/06/2024 | 3.47 | 3.43 | 3.44 | 21,692 | 35 | 6,302 |
| 02/06/2024 | 3.48 | 3.44 | 3.48 | 18,270 | 24 | 5,295 |
| 26/05/2024 | 3.48 | 3.45 | 3.48 | 83,004 | 59 | 23,938 |
| 19/05/2024 | 3.48 | 3.46 | 3.48 | 24,592 | 29 | 7,093 |
| 12/05/2024 | 3.53 | 3.45 | 3.46 | 26,081 | 49 | 7,525 |
| 05/05/2024 | 3.53 | 3.46 | 3.53 | 9,268 | 26 | 2,653 |
| 28/04/2024 | 3.58 | 3.41 | 3.58 | 39,218 | 28 | 10,998 |
| 21/04/2024 | 3.51 | 3.40 | 3.48 | 70,735 | 103 | 20,410 |
| 14/04/2024 | 3.78 | 3.71 | 3.77 | 29,753 | 24 | 7,914 |
| 07/04/2024 | 3.80 | 3.69 | 3.70 | 3,252 | 6 | 875 |
| 31/03/2024 | 3.69 | 3.69 | 3.69 | 1,845 | 1 | 500 |
| 24/03/2024 | 3.75 | 3.67 | 3.75 | 30,891 | 17 | 8,319 |
| 17/03/2024 | 3.70 | 3.67 | 3.69 | 34,101 | 29 | 9,243 |
| 10/03/2024 | 3.69 | 3.65 | 3.69 | 6,873 | 9 | 1,878 |
| 03/03/2024 | 3.69 | 3.66 | 3.69 | 21,040 | 25 | 5,723 |
| 25/02/2024 | 3.70 | 3.67 | 3.69 | 20,524 | 21 | 5,576 |
| 18/02/2024 | 3.70 | 3.68 | 3.70 | 53,159 | 31 | 14,369 |
| 11/02/2024 | 3.71 | 3.68 | 3.71 | 14,477 | 17 | 3,922 |
| 04/02/2024 | 3.71 | 3.67 | 3.70 | 42,534 | 40 | 11,518 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2019 | 7.77 | 5.95 | 5.95 | 13,407 | 14 | 1,985 |
| 03/03/2019 | 8.03 | 7.30 | 7.30 | 1,031,195 | 17 | 128,455 |
| 03/02/2019 | 8.28 | 7.97 | 8.03 | 2,207,509 | 131 | 272,442 |
| 02/01/2019 | 8.40 | 8.28 | 8.28 | 458,530 | 55 | 54,865 |
| 02/12/2018 | 8.37 | 8.37 | 8.37 | 3,790,413 | 68 | 452,857 |
| 01/11/2018 | 8.38 | 8.37 | 8.37 | 368,984 | 56 | 44,084 |
| 01/10/2018 | 8.37 | 8.37 | 8.37 | 438,437 | 44 | 52,382 |
| 02/09/2018 | 8.37 | 8.25 | 8.37 | 331,779 | 49 | 39,686 |
| 01/08/2018 | 8.37 | 8.37 | 8.37 | 84,554 | 17 | 10,102 |
| 01/07/2018 | 8.37 | 8.37 | 8.37 | 386,853 | 45 | 46,219 |
| 03/06/2018 | 8.40 | 8.37 | 8.38 | 541,015 | 29 | 64,636 |
| 02/05/2018 | 8.38 | 8.37 | 8.37 | 3,028,389 | 47 | 361,810 |
| 01/04/2018 | 9.15 | 8.37 | 8.88 | 742,390 | 79 | 87,466 |
| 01/03/2018 | 8.40 | 8.37 | 8.40 | 825,710 | 53 | 98,635 |
| 01/02/2018 | 8.47 | 8.37 | 8.37 | 4,198,886 | 53 | 501,653 |
| 02/01/2018 | 8.37 | 8.37 | 8.37 | 102,951 | 24 | 12,300 |
| 03/12/2017 | 8.37 | 8.37 | 8.37 | 86,420 | 19 | 10,325 |
| 01/11/2017 | 8.40 | 8.37 | 8.37 | 252,946 | 36 | 30,217 |
| 01/10/2017 | 8.37 | 8.37 | 8.37 | 139,394 | 23 | 16,654 |
| 05/09/2017 | 8.39 | 8.35 | 8.37 | 214,581 | 44 | 25,629 |