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 |
|---|---|---|---|---|---|---|
| 18/03/2025 | 3.78 | 3.75 | 3.78 | 3,758 | 7 | 999 |
| 17/03/2025 | 3.78 | 3.77 | 3.78 | 4,112 | 7 | 1,089 |
| 16/03/2025 | 3.77 | 3.75 | 3.76 | 3,388 | 5 | 900 |
| 13/03/2025 | 3.77 | 3.74 | 3.75 | 9,180 | 10 | 2,444 |
| 12/03/2025 | 3.77 | 3.73 | 3.76 | 8,664 | 6 | 2,313 |
| 10/03/2025 | 3.76 | 3.76 | 3.76 | 45 | 1 | 12 |
| 09/03/2025 | 3.77 | 3.77 | 3.77 | 4 | 1 | 1 |
| 06/03/2025 | 3.76 | 3.72 | 3.76 | 32,574 | 12 | 8,751 |
| 02/03/2025 | 3.77 | 3.74 | 3.77 | 5,816 | 5 | 1,555 |
| 27/02/2025 | 3.81 | 3.73 | 3.73 | 82,951 | 46 | 21,998 |
| 26/02/2025 | 3.81 | 3.77 | 3.81 | 22,733 | 7 | 6,000 |
| 25/02/2025 | 3.81 | 3.79 | 3.81 | 10,077 | 16 | 2,650 |
| 24/02/2025 | 3.80 | 3.71 | 3.80 | 236,394 | 63 | 63,090 |
| 23/02/2025 | 3.72 | 3.70 | 3.72 | 31,788 | 18 | 8,554 |
| 20/02/2025 | 3.71 | 3.69 | 3.69 | 32,736 | 11 | 8,840 |
| 19/02/2025 | 3.70 | 3.68 | 3.69 | 47,263 | 14 | 12,800 |
| 18/02/2025 | 3.69 | 3.67 | 3.68 | 70,882 | 31 | 19,249 |
| 17/02/2025 | 3.67 | 3.64 | 3.67 | 36,856 | 7 | 10,072 |
| 16/02/2025 | 3.68 | 3.65 | 3.67 | 118,239 | 52 | 32,177 |
| 13/02/2025 | 3.67 | 3.55 | 3.62 | 42,669 | 27 | 11,899 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/04/2023 | 3.67 | 3.55 | 3.55 | 93,849 | 95 | 26,072 |
| 16/04/2023 | 3.75 | 3.60 | 3.64 | 40,834 | 81 | 11,211 |
| 09/04/2023 | 3.77 | 3.60 | 3.72 | 24,673 | 44 | 6,693 |
| 02/04/2023 | 3.72 | 3.65 | 3.70 | 6,091 | 14 | 1,650 |
| 26/03/2023 | 3.75 | 3.70 | 3.75 | 370 | 4 | 100 |
| 19/03/2023 | 3.74 | 3.64 | 3.72 | 6,585 | 11 | 1,777 |
| 12/03/2023 | 3.74 | 3.67 | 3.74 | 13,603 | 26 | 3,684 |
| 05/03/2023 | 3.74 | 3.65 | 3.74 | 6,965 | 12 | 1,887 |
| 26/02/2023 | 3.75 | 3.65 | 3.68 | 7,745 | 16 | 2,109 |
| 19/02/2023 | 3.74 | 3.70 | 3.74 | 5,142 | 10 | 1,389 |
| 12/02/2023 | 3.78 | 3.70 | 3.75 | 5,605 | 12 | 1,499 |
| 05/02/2023 | 3.78 | 3.74 | 3.76 | 45,249 | 47 | 12,040 |
| 29/01/2023 | 3.78 | 3.66 | 3.77 | 57,425 | 69 | 15,455 |
| 22/01/2023 | 3.70 | 3.62 | 3.68 | 17,854 | 33 | 4,882 |
| 15/01/2023 | 3.72 | 3.62 | 3.70 | 13,708 | 25 | 3,740 |
| 08/01/2023 | 3.79 | 3.70 | 3.72 | 12,912 | 38 | 3,474 |
| 02/01/2023 | 3.75 | 3.54 | 3.72 | 48,864 | 44 | 13,326 |
| 26/12/2022 | 3.65 | 3.51 | 3.65 | 9,873 | 47 | 2,739 |
| 18/12/2022 | 3.60 | 3.50 | 3.56 | 52,407 | 57 | 14,915 |
| 11/12/2022 | 3.62 | 3.52 | 3.59 | 51,668 | 78 | 14,564 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2014 | 9.10 | 8.90 | 9.00 | 136,510 | 40 | 15,180 |
| 02/03/2014 | 8.91 | 8.81 | 8.90 | 70,133 | 22 | 7,924 |
| 02/02/2014 | 8.81 | 8.75 | 8.81 | 196,393 | 27 | 22,440 |
| 02/01/2014 | 8.90 | 8.70 | 8.75 | 269,680 | 55 | 30,932 |
| 01/12/2013 | 8.70 | 8.58 | 8.70 | 518,261 | 54 | 60,061 |
| 03/11/2013 | 8.70 | 8.60 | 8.60 | 31,073 | 31 | 3,613 |
| 01/10/2013 | 8.61 | 8.45 | 8.60 | 316,609 | 38 | 36,947 |
| 01/09/2013 | 8.61 | 8.55 | 8.61 | 495,742 | 66 | 57,618 |
| 01/08/2013 | 8.75 | 8.50 | 8.60 | 361,914 | 54 | 42,247 |
| 01/07/2013 | 8.95 | 8.45 | 8.95 | 215,504 | 45 | 25,436 |
| 02/06/2013 | 8.65 | 8.40 | 8.45 | 1,641,307 | 50 | 190,295 |
| 01/05/2013 | 8.41 | 8.40 | 8.40 | 579,795 | 57 | 69,023 |
| 01/04/2013 | 8.40 | 8.30 | 8.40 | 296,283 | 54 | 35,529 |
| 03/03/2013 | 8.54 | 8.30 | 8.30 | 89,738 | 19 | 10,704 |
| 03/02/2013 | 8.40 | 8.35 | 8.40 | 53,476 | 27 | 6,370 |
| 02/01/2013 | 8.35 | 8.25 | 8.35 | 19,112 | 17 | 2,299 |
| 02/12/2012 | 8.26 | 8.25 | 8.25 | 128,643 | 26 | 15,593 |
| 01/11/2012 | 8.26 | 8.25 | 8.25 | 258,060 | 27 | 31,280 |
| 01/10/2012 | 8.26 | 8.25 | 8.26 | 410,916 | 48 | 49,798 |
| 02/09/2012 | 8.49 | 8.25 | 8.49 | 515,151 | 101 | 62,363 |