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 |
|---|---|---|---|---|---|---|
| 10/10/2024 | 3.31 | 3.31 | 3.31 | 10 | 2 | 3 |
| 09/10/2024 | 3.30 | 3.27 | 3.30 | 26,889 | 23 | 8,212 |
| 08/10/2024 | 3.30 | 3.28 | 3.30 | 1,927 | 8 | 587 |
| 07/10/2024 | 3.30 | 3.28 | 3.30 | 1,622 | 5 | 492 |
| 06/10/2024 | 3.34 | 3.30 | 3.30 | 2,145 | 4 | 650 |
| 02/10/2024 | 3.30 | 3.29 | 3.30 | 5,044 | 5 | 1,530 |
| 01/10/2024 | 3.32 | 3.29 | 3.30 | 2,184 | 7 | 662 |
| 30/09/2024 | 3.33 | 3.33 | 3.33 | 10 | 1 | 3 |
| 29/09/2024 | 3.30 | 3.28 | 3.30 | 14,653 | 13 | 4,457 |
| 26/09/2024 | 3.31 | 3.29 | 3.29 | 36,505 | 16 | 11,054 |
| 25/09/2024 | 3.33 | 3.31 | 3.33 | 2,459 | 6 | 741 |
| 24/09/2024 | 3.35 | 3.32 | 3.33 | 7,667 | 8 | 2,307 |
| 23/09/2024 | 3.35 | 3.29 | 3.35 | 4,421 | 7 | 1,330 |
| 22/09/2024 | 3.32 | 3.32 | 3.32 | 3 | 1 | 1 |
| 19/09/2024 | 3.33 | 3.29 | 3.29 | 1,454 | 5 | 441 |
| 18/09/2024 | 3.35 | 3.28 | 3.32 | 27,444 | 11 | 8,321 |
| 17/09/2024 | 3.35 | 3.34 | 3.34 | 498 | 2 | 149 |
| 15/09/2024 | 3.30 | 3.28 | 3.30 | 11,139 | 9 | 3,384 |
| 12/09/2024 | 3.30 | 3.27 | 3.28 | 12,246 | 9 | 3,742 |
| 11/09/2024 | 3.30 | 3.30 | 3.30 | 1,353 | 3 | 410 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/02/2021 | 3.10 | 3.00 | 3.03 | 17,682 | 38 | 5,812 |
| 14/02/2021 | 3.03 | 2.98 | 3.00 | 13,783 | 20 | 4,593 |
| 07/02/2021 | 3.09 | 2.95 | 3.00 | 52,096 | 57 | 17,288 |
| 31/01/2021 | 3.10 | 2.98 | 3.10 | 47,751 | 50 | 15,710 |
| 24/01/2021 | 3.08 | 3.00 | 3.06 | 23,006 | 30 | 7,580 |
| 17/01/2021 | 3.16 | 3.01 | 3.04 | 58,098 | 63 | 19,053 |
| 10/01/2021 | 3.15 | 2.94 | 3.08 | 64,829 | 75 | 21,292 |
| 03/01/2021 | 3.01 | 2.95 | 2.95 | 32,463 | 26 | 10,881 |
| 27/12/2020 | 3.00 | 2.95 | 3.00 | 66,936 | 54 | 22,418 |
| 20/12/2020 | 3.02 | 2.88 | 3.00 | 43,876 | 50 | 14,904 |
| 13/12/2020 | 3.01 | 2.92 | 2.94 | 57,213 | 43 | 19,420 |
| 06/12/2020 | 3.00 | 2.90 | 3.00 | 39,912 | 29 | 13,359 |
| 29/11/2020 | 3.02 | 2.90 | 2.98 | 4,576 | 20 | 1,557 |
| 22/11/2020 | 3.08 | 2.93 | 2.98 | 76,767 | 75 | 25,727 |
| 15/11/2020 | 3.12 | 2.99 | 3.10 | 15,075 | 19 | 5,023 |
| 08/11/2020 | 2.99 | 2.99 | 2.99 | 1,522 | 7 | 509 |
| 01/11/2020 | 2.99 | 2.85 | 2.99 | 9,095 | 22 | 3,112 |
| 25/10/2020 | 2.95 | 2.95 | 2.95 | 443 | 2 | 150 |
| 18/10/2020 | 3.10 | 2.97 | 3.00 | 28,481 | 50 | 9,486 |
| 11/10/2020 | 3.17 | 3.00 | 3.17 | 38,261 | 44 | 12,552 |