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 |
|---|---|---|---|---|---|---|
| 09/01/2022 | 4.14 | 4.00 | 4.10 | 106,502 | 12 | 26,585 |
| 06/01/2022 | 4.10 | 3.90 | 4.10 | 41,158 | 23 | 10,428 |
| 04/01/2022 | 4.00 | 3.72 | 4.00 | 1,399 | 14 | 355 |
| 03/01/2022 | 3.73 | 3.72 | 3.73 | 19,653 | 7 | 5,272 |
| 02/01/2022 | 3.73 | 3.71 | 3.73 | 3,379 | 4 | 906 |
| 30/12/2021 | 3.72 | 3.70 | 3.70 | 2,666 | 2 | 720 |
| 29/12/2021 | 3.70 | 3.65 | 3.70 | 5,621 | 6 | 1,536 |
| 28/12/2021 | 3.70 | 3.67 | 3.70 | 18,092 | 10 | 4,897 |
| 27/12/2021 | 3.72 | 3.65 | 3.72 | 909 | 5 | 249 |
| 26/12/2021 | 3.70 | 3.63 | 3.70 | 1,575 | 3 | 434 |
| 23/12/2021 | 3.70 | 3.61 | 3.70 | 184 | 2 | 51 |
| 22/12/2021 | 3.73 | 3.69 | 3.73 | 3,145 | 5 | 851 |
| 21/12/2021 | 3.69 | 3.56 | 3.69 | 15,931 | 31 | 4,409 |
| 20/12/2021 | 3.75 | 3.70 | 3.73 | 12,964 | 16 | 3,486 |
| 19/12/2021 | 3.76 | 3.75 | 3.76 | 5,329 | 6 | 1,421 |
| 16/12/2021 | 3.78 | 3.75 | 3.77 | 7,791 | 11 | 2,073 |
| 15/12/2021 | 3.79 | 3.77 | 3.79 | 2,160 | 2 | 573 |
| 13/12/2021 | 3.80 | 3.76 | 3.80 | 4,590 | 8 | 1,217 |
| 12/12/2021 | 3.80 | 3.76 | 3.78 | 14,104 | 11 | 3,745 |
| 09/12/2021 | 3.80 | 3.76 | 3.80 | 19,671 | 9 | 5,220 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/06/2009 | 8.25 | 7.85 | 8.14 | 429,619 | 138 | 53,729 |
| 14/06/2009 | 7.99 | 7.61 | 7.99 | 136,389 | 53 | 17,390 |
| 07/06/2009 | 7.87 | 7.55 | 7.80 | 76,940 | 26 | 9,975 |
| 31/05/2009 | 7.67 | 7.50 | 7.65 | 350,849 | 80 | 46,461 |
| 25/05/2009 | 7.59 | 7.50 | 7.57 | 204,792 | 35 | 27,197 |
| 17/05/2009 | 7.58 | 7.40 | 7.55 | 272,931 | 71 | 36,325 |
| 10/05/2009 | 7.53 | 7.35 | 7.50 | 5,793,788 | 55 | 787,433 |
| 03/05/2009 | 7.55 | 7.30 | 7.50 | 187,033 | 54 | 25,005 |
| 26/04/2009 | 7.51 | 7.30 | 7.50 | 277,767 | 57 | 37,280 |
| 19/04/2009 | 7.70 | 7.25 | 7.70 | 382,100 | 128 | 51,113 |
| 12/04/2009 | 7.50 | 7.42 | 7.42 | 227,219 | 72 | 30,491 |
| 05/04/2009 | 7.62 | 7.20 | 7.44 | 424,976 | 99 | 56,736 |
| 29/03/2009 | 7.45 | 6.85 | 7.28 | 1,195,024 | 171 | 167,522 |
| 22/03/2009 | 7.50 | 6.96 | 7.50 | 2,784,626 | 87 | 397,012 |
| 15/03/2009 | 7.75 | 7.03 | 7.35 | 4,235,778 | 183 | 598,247 |
| 08/03/2009 | 7.80 | 7.40 | 7.70 | 542,808 | 72 | 72,483 |
| 01/03/2009 | 7.88 | 7.45 | 7.70 | 77,928 | 34 | 10,200 |
| 22/02/2009 | 8.00 | 7.60 | 7.80 | 361,629 | 111 | 46,302 |
| 15/02/2009 | 7.97 | 7.60 | 7.88 | 41,694 | 27 | 5,272 |
| 08/02/2009 | 8.00 | 7.80 | 7.96 | 42,142 | 38 | 5,305 |