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 |
|---|---|---|---|---|---|---|
| 02/06/2024 | 3.48 | 3.48 | 3.48 | 24 | 1 | 7 |
| 30/05/2024 | 3.48 | 3.46 | 3.48 | 632 | 5 | 182 |
| 29/05/2024 | 3.48 | 3.47 | 3.47 | 61,569 | 17 | 17,743 |
| 28/05/2024 | 3.48 | 3.46 | 3.48 | 10,854 | 18 | 3,134 |
| 27/05/2024 | 3.46 | 3.46 | 3.46 | 1,903 | 5 | 550 |
| 26/05/2024 | 3.47 | 3.45 | 3.45 | 8,046 | 14 | 2,329 |
| 23/05/2024 | 3.48 | 3.48 | 3.48 | 351 | 2 | 101 |
| 22/05/2024 | 3.47 | 3.47 | 3.47 | 6,312 | 9 | 1,819 |
| 21/05/2024 | 3.47 | 3.46 | 3.46 | 9,913 | 11 | 2,861 |
| 20/05/2024 | 3.47 | 3.46 | 3.47 | 6,968 | 5 | 2,011 |
| 19/05/2024 | 3.48 | 3.48 | 3.48 | 1,047 | 2 | 301 |
| 16/05/2024 | 3.50 | 3.46 | 3.46 | 8,700 | 16 | 2,514 |
| 14/05/2024 | 3.50 | 3.45 | 3.50 | 4,551 | 11 | 1,316 |
| 13/05/2024 | 3.50 | 3.46 | 3.46 | 11,462 | 17 | 3,306 |
| 12/05/2024 | 3.53 | 3.50 | 3.50 | 1,368 | 5 | 389 |
| 09/05/2024 | 3.53 | 3.50 | 3.53 | 5,572 | 5 | 1,585 |
| 08/05/2024 | 3.53 | 3.46 | 3.53 | 2,468 | 6 | 713 |
| 07/05/2024 | 3.46 | 3.46 | 3.46 | 692 | 3 | 200 |
| 06/05/2024 | 3.46 | 3.46 | 3.46 | 536 | 12 | 155 |
| 01/05/2024 | 3.58 | 3.54 | 3.58 | 355 | 2 | 100 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/06/2019 | 5.90 | 5.90 | 5.90 | 1,363 | 3 | 231 |
| 26/05/2019 | 5.99 | 5.90 | 5.91 | 3,011 | 13 | 506 |
| 19/05/2019 | 6.90 | 5.80 | 5.97 | 20,611 | 62 | 3,310 |
| 12/05/2019 | 7.68 | 6.66 | 7.00 | 132,572 | 75 | 18,445 |
| 05/05/2019 | 6.20 | 4.72 | 6.20 | 130,648 | 110 | 25,292 |
| 28/04/2019 | 6.41 | 5.51 | 5.51 | 23,790 | 10 | 4,200 |
| 14/04/2019 | 7.00 | 6.92 | 6.92 | 1,392 | 2 | 200 |
| 07/04/2019 | 7.48 | 7.48 | 7.48 | 1,982 | 1 | 265 |
| 31/03/2019 | 7.77 | 7.30 | 7.77 | 3,875 | 5 | 520 |
| 24/03/2019 | 7.34 | 7.30 | 7.30 | 1,464 | 2 | 200 |
| 17/03/2019 | 7.93 | 7.43 | 7.93 | 1,605 | 3 | 215 |
| 03/03/2019 | 8.03 | 8.00 | 8.03 | 1,028,126 | 12 | 128,040 |
| 24/02/2019 | 8.10 | 8.00 | 8.03 | 1,105,523 | 24 | 137,469 |
| 17/02/2019 | 8.20 | 7.97 | 8.10 | 619,462 | 39 | 76,206 |
| 10/02/2019 | 8.25 | 8.19 | 8.19 | 290,848 | 31 | 35,300 |
| 03/02/2019 | 8.28 | 8.08 | 8.25 | 191,676 | 37 | 23,467 |
| 27/01/2019 | 8.40 | 8.28 | 8.28 | 344,321 | 33 | 41,220 |
| 20/01/2019 | 8.37 | 8.37 | 8.37 | 49,132 | 4 | 5,870 |
| 13/01/2019 | 8.37 | 8.37 | 8.37 | 18,623 | 6 | 2,225 |
| 06/01/2019 | 8.37 | 8.37 | 8.37 | 4,604 | 2 | 550 |