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 |
|---|---|---|---|---|---|---|
| 11/07/2024 | 3.39 | 3.39 | 3.39 | 12,984 | 11 | 3,830 |
| 10/07/2024 | 3.39 | 3.38 | 3.39 | 5,927 | 12 | 1,750 |
| 09/07/2024 | 3.39 | 3.38 | 3.39 | 13,062 | 17 | 3,854 |
| 08/07/2024 | 3.39 | 3.38 | 3.38 | 9,079 | 14 | 2,681 |
| 04/07/2024 | 3.42 | 3.42 | 3.42 | 171 | 1 | 50 |
| 03/07/2024 | 3.40 | 3.38 | 3.39 | 1,756 | 6 | 518 |
| 02/07/2024 | 3.39 | 3.36 | 3.38 | 7,905 | 15 | 2,342 |
| 01/07/2024 | 3.40 | 3.40 | 3.40 | 14,892 | 23 | 4,380 |
| 30/06/2024 | 3.40 | 3.39 | 3.40 | 1,635 | 6 | 481 |
| 26/06/2024 | 3.44 | 3.40 | 3.44 | 5,197 | 8 | 1,526 |
| 25/06/2024 | 3.45 | 3.45 | 3.45 | 3 | 1 | 1 |
| 24/06/2024 | 3.43 | 3.42 | 3.43 | 3,125 | 2 | 912 |
| 23/06/2024 | 3.43 | 3.41 | 3.41 | 22,772 | 20 | 6,661 |
| 13/06/2024 | 3.45 | 3.44 | 3.44 | 14,280 | 6 | 4,150 |
| 12/06/2024 | 3.47 | 3.43 | 3.43 | 5,684 | 24 | 1,651 |
| 10/06/2024 | 3.47 | 3.45 | 3.47 | 1,728 | 5 | 501 |
| 06/06/2024 | 3.48 | 3.45 | 3.48 | 640 | 6 | 185 |
| 05/06/2024 | 3.45 | 3.44 | 3.45 | 3,158 | 4 | 918 |
| 04/06/2024 | 3.45 | 3.45 | 3.45 | 2,308 | 3 | 669 |
| 03/06/2024 | 3.47 | 3.45 | 3.45 | 12,140 | 10 | 3,516 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/10/2019 | 5.30 | 5.10 | 5.15 | 15,075 | 23 | 2,885 |
| 20/10/2019 | 5.35 | 5.30 | 5.30 | 5,665 | 11 | 1,063 |
| 13/10/2019 | 5.35 | 5.28 | 5.35 | 8,351 | 15 | 1,576 |
| 06/10/2019 | 5.70 | 5.38 | 5.70 | 1,785 | 5 | 331 |
| 29/09/2019 | 5.88 | 5.40 | 5.81 | 6,279 | 11 | 1,073 |
| 22/09/2019 | 5.88 | 5.58 | 5.88 | 19,927 | 35 | 3,530 |
| 15/09/2019 | 5.60 | 5.20 | 5.59 | 17,803 | 29 | 3,279 |
| 08/09/2019 | 5.49 | 5.15 | 5.15 | 50,079 | 25 | 9,572 |
| 01/09/2019 | 5.60 | 5.30 | 5.60 | 6,831 | 15 | 1,240 |
| 25/08/2019 | 5.85 | 5.42 | 5.75 | 36,550 | 22 | 6,467 |
| 18/08/2019 | 6.00 | 5.85 | 5.85 | 32,989 | 15 | 5,631 |
| 04/08/2019 | 6.00 | 5.85 | 6.00 | 3,867 | 9 | 659 |
| 28/07/2019 | 6.04 | 5.85 | 5.87 | 4,427 | 6 | 756 |
| 21/07/2019 | 6.20 | 5.80 | 6.08 | 7,956 | 15 | 1,332 |
| 14/07/2019 | 6.42 | 6.40 | 6.42 | 591 | 3 | 92 |
| 07/07/2019 | 6.42 | 6.00 | 6.42 | 10,778 | 16 | 1,745 |
| 30/06/2019 | 6.80 | 6.35 | 6.66 | 10,524 | 20 | 1,600 |
| 23/06/2019 | 6.85 | 6.35 | 6.85 | 24,571 | 30 | 3,685 |
| 16/06/2019 | 6.60 | 5.88 | 6.45 | 24,482 | 54 | 3,960 |
| 10/06/2019 | 5.88 | 5.80 | 5.88 | 2,439 | 7 | 420 |