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 |
|---|---|---|---|---|---|---|
| 07/12/2021 | 3.79 | 3.77 | 3.79 | 5,041 | 8 | 1,333 |
| 02/12/2021 | 3.80 | 3.77 | 3.80 | 10,460 | 5 | 2,769 |
| 01/12/2021 | 3.80 | 3.78 | 3.80 | 4,733 | 3 | 1,252 |
| 30/11/2021 | 3.80 | 3.78 | 3.80 | 8,428 | 9 | 2,229 |
| 29/11/2021 | 3.80 | 3.80 | 3.80 | 19,068 | 13 | 5,018 |
| 25/11/2021 | 3.82 | 3.82 | 3.82 | 974 | 1 | 255 |
| 24/11/2021 | 3.84 | 3.77 | 3.84 | 8,931 | 4 | 2,353 |
| 23/11/2021 | 3.84 | 3.80 | 3.84 | 7,429 | 10 | 1,948 |
| 18/11/2021 | 3.84 | 3.77 | 3.84 | 1,998 | 6 | 530 |
| 17/11/2021 | 3.84 | 3.78 | 3.84 | 8,422 | 11 | 2,205 |
| 16/11/2021 | 3.83 | 3.83 | 3.83 | 1,195 | 1 | 312 |
| 15/11/2021 | 3.85 | 3.77 | 3.85 | 6,632 | 7 | 1,750 |
| 14/11/2021 | 3.80 | 3.80 | 3.80 | 65 | 2 | 17 |
| 11/11/2021 | 3.80 | 3.80 | 3.80 | 1,121 | 6 | 295 |
| 10/11/2021 | 3.83 | 3.80 | 3.80 | 806 | 3 | 212 |
| 09/11/2021 | 3.81 | 3.80 | 3.80 | 9,350 | 8 | 2,460 |
| 07/11/2021 | 3.94 | 3.90 | 3.92 | 12,782 | 6 | 3,262 |
| 04/11/2021 | 3.96 | 3.95 | 3.95 | 16,454 | 18 | 4,162 |
| 03/11/2021 | 3.94 | 3.91 | 3.94 | 10,953 | 13 | 2,788 |
| 01/11/2021 | 3.94 | 3.89 | 3.94 | 3,898 | 3 | 1,002 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/02/2009 | 8.00 | 7.80 | 7.99 | 676,855 | 80 | 84,872 |
| 25/01/2009 | 8.20 | 7.92 | 8.10 | 513,317 | 147 | 63,662 |
| 18/01/2009 | 8.33 | 8.00 | 8.18 | 659,979 | 164 | 81,420 |
| 11/01/2009 | 8.40 | 8.21 | 8.34 | 184,732 | 65 | 22,191 |
| 04/01/2009 | 8.40 | 8.10 | 8.36 | 315,256 | 94 | 37,976 |
| 28/12/2008 | 8.34 | 8.11 | 8.33 | 869,748 | 162 | 105,855 |
| 21/12/2008 | 8.35 | 8.00 | 8.35 | 544,030 | 124 | 66,686 |
| 14/12/2008 | 8.50 | 8.00 | 8.40 | 3,041,530 | 100 | 371,021 |
| 30/11/2008 | 9.00 | 8.30 | 8.50 | 752,415 | 119 | 86,950 |
| 23/11/2008 | 8.70 | 8.00 | 8.70 | 949,735 | 256 | 114,193 |
| 16/11/2008 | 8.85 | 8.43 | 8.60 | 1,266,050 | 325 | 147,601 |
| 09/11/2008 | 9.15 | 8.51 | 8.94 | 1,278,434 | 234 | 143,476 |
| 02/11/2008 | 9.24 | 8.97 | 9.16 | 1,293,761 | 325 | 142,394 |
| 26/10/2008 | 9.10 | 8.38 | 9.09 | 2,347,386 | 311 | 266,934 |
| 19/10/2008 | 9.25 | 8.73 | 9.00 | 2,663,592 | 205 | 294,625 |
| 12/10/2008 | 9.45 | 8.38 | 9.25 | 2,009,244 | 321 | 221,562 |
| 05/10/2008 | 9.26 | 8.17 | 8.82 | 2,119,412 | 259 | 248,803 |
| 28/09/2008 | 9.35 | 9.18 | 9.30 | 89,579 | 17 | 9,707 |
| 21/09/2008 | 9.53 | 9.17 | 9.30 | 810,578 | 124 | 86,580 |
| 14/09/2008 | 9.37 | 9.10 | 9.30 | 742,877 | 143 | 80,222 |