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 |
|---|---|---|---|---|---|---|
| 15/01/2025 | 3.49 | 3.43 | 3.49 | 32,367 | 28 | 9,379 |
| 14/01/2025 | 3.44 | 3.41 | 3.43 | 17,667 | 7 | 5,166 |
| 13/01/2025 | 3.43 | 3.41 | 3.42 | 13,946 | 10 | 4,080 |
| 12/01/2025 | 3.43 | 3.42 | 3.42 | 43,363 | 21 | 12,673 |
| 09/01/2025 | 3.42 | 3.39 | 3.42 | 8,932 | 11 | 2,625 |
| 08/01/2025 | 3.45 | 3.38 | 3.40 | 14,100 | 22 | 4,122 |
| 07/01/2025 | 3.45 | 3.34 | 3.43 | 30,223 | 18 | 8,969 |
| 06/01/2025 | 3.43 | 3.40 | 3.43 | 26,164 | 24 | 7,678 |
| 05/01/2025 | 3.40 | 3.36 | 3.40 | 12,987 | 19 | 3,833 |
| 02/01/2025 | 3.38 | 3.35 | 3.38 | 10,061 | 5 | 2,987 |
| 31/12/2024 | 3.34 | 3.33 | 3.34 | 9,947 | 5 | 2,987 |
| 30/12/2024 | 3.34 | 3.28 | 3.34 | 22,162 | 21 | 6,747 |
| 29/12/2024 | 3.28 | 3.25 | 3.25 | 32,179 | 25 | 9,882 |
| 26/12/2024 | 3.28 | 3.28 | 3.28 | 3,870 | 8 | 1,180 |
| 22/12/2024 | 3.29 | 3.28 | 3.29 | 1,974 | 6 | 600 |
| 19/12/2024 | 3.29 | 3.27 | 3.29 | 8,326 | 2 | 2,546 |
| 18/12/2024 | 3.29 | 3.25 | 3.29 | 5,129 | 5 | 1,572 |
| 17/12/2024 | 3.30 | 3.25 | 3.29 | 24,337 | 17 | 7,441 |
| 16/12/2024 | 3.30 | 3.28 | 3.30 | 968 | 7 | 295 |
| 15/12/2024 | 3.30 | 3.28 | 3.30 | 13 | 2 | 4 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/07/2022 | 3.83 | 3.60 | 3.82 | 81,706 | 46 | 21,619 |
| 13/07/2022 | 3.79 | 3.60 | 3.72 | 25,928 | 30 | 7,113 |
| 03/07/2022 | 3.85 | 3.61 | 3.75 | 118,522 | 81 | 31,220 |
| 26/06/2022 | 3.61 | 3.55 | 3.61 | 14,711 | 25 | 4,109 |
| 19/06/2022 | 3.60 | 3.55 | 3.55 | 39,670 | 38 | 11,048 |
| 12/06/2022 | 3.62 | 3.60 | 3.62 | 15,772 | 29 | 4,374 |
| 05/06/2022 | 3.62 | 3.60 | 3.61 | 20,593 | 27 | 5,718 |
| 29/05/2022 | 3.62 | 3.59 | 3.62 | 34,481 | 35 | 9,558 |
| 22/05/2022 | 3.69 | 3.63 | 3.65 | 33,149 | 28 | 9,081 |
| 15/05/2022 | 3.69 | 3.60 | 3.65 | 33,770 | 47 | 9,299 |
| 08/05/2022 | 3.74 | 3.60 | 3.70 | 47,535 | 46 | 12,981 |
| 24/04/2022 | 3.74 | 3.61 | 3.70 | 56,304 | 56 | 15,375 |
| 17/04/2022 | 3.75 | 3.67 | 3.72 | 53,284 | 41 | 14,299 |
| 10/04/2022 | 3.69 | 3.51 | 3.69 | 46,126 | 41 | 12,680 |
| 03/04/2022 | 3.65 | 3.46 | 3.59 | 11,817 | 29 | 3,372 |
| 27/03/2022 | 3.68 | 3.43 | 3.59 | 12,675 | 24 | 3,514 |
| 20/03/2022 | 3.72 | 3.65 | 3.70 | 42,517 | 45 | 11,568 |
| 13/03/2022 | 3.74 | 3.65 | 3.73 | 51,049 | 40 | 13,858 |
| 06/03/2022 | 3.80 | 3.67 | 3.75 | 8,648 | 19 | 2,343 |
| 27/02/2022 | 3.90 | 3.59 | 3.82 | 31,054 | 32 | 8,424 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2010 | 8.15 | 7.95 | 8.10 | 576,070 | 145 | 71,534 |
| 01/11/2010 | 7.90 | 7.45 | 7.90 | 135,006 | 62 | 17,760 |
| 03/10/2010 | 7.50 | 7.35 | 7.50 | 610,524 | 116 | 82,986 |
| 01/09/2010 | 7.38 | 7.00 | 7.30 | 1,167,830 | 54 | 159,933 |
| 01/08/2010 | 7.38 | 7.15 | 7.21 | 301,017 | 83 | 41,725 |
| 01/07/2010 | 7.40 | 7.20 | 7.20 | 241,891 | 87 | 33,312 |
| 01/06/2010 | 7.30 | 7.00 | 7.25 | 734,675 | 171 | 102,386 |
| 02/05/2010 | 7.26 | 6.80 | 7.15 | 9,571,390 | 194 | 1,346,027 |
| 01/04/2010 | 7.19 | 6.80 | 7.12 | 5,669,440 | 170 | 794,391 |
| 01/03/2010 | 7.31 | 7.10 | 7.28 | 819,574 | 123 | 113,012 |
| 01/02/2010 | 7.47 | 7.10 | 7.24 | 1,205,637 | 155 | 165,772 |
| 03/01/2010 | 7.22 | 7.00 | 7.19 | 281,476 | 128 | 39,386 |
| 01/12/2009 | 7.20 | 7.05 | 7.15 | 402,755 | 119 | 56,269 |
| 01/11/2009 | 7.20 | 6.82 | 7.20 | 434,231 | 147 | 60,746 |
| 01/10/2009 | 7.24 | 7.10 | 7.15 | 148,976 | 104 | 20,872 |
| 01/09/2009 | 7.21 | 6.71 | 7.15 | 239,711 | 143 | 33,927 |
| 02/08/2009 | 7.48 | 6.60 | 7.21 | 1,208,054 | 205 | 168,847 |
| 01/07/2009 | 8.25 | 6.90 | 7.30 | 572,720 | 263 | 79,006 |
| 01/06/2009 | 8.25 | 7.50 | 8.17 | 901,602 | 328 | 114,961 |
| 03/05/2009 | 7.59 | 7.30 | 7.55 | 6,604,496 | 242 | 895,360 |