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 |
|---|---|---|---|---|---|---|
| 30/04/2024 | 3.58 | 3.41 | 3.55 | 38,454 | 23 | 10,783 |
| 29/04/2024 | 3.57 | 3.56 | 3.56 | 410 | 3 | 115 |
| 25/04/2024 | 3.48 | 3.48 | 3.48 | 122 | 3 | 35 |
| 24/04/2024 | 3.43 | 3.40 | 3.40 | 12,199 | 23 | 3,587 |
| 23/04/2024 | 3.46 | 3.44 | 3.44 | 11,912 | 20 | 3,450 |
| 22/04/2024 | 3.50 | 3.45 | 3.47 | 24,801 | 26 | 7,131 |
| 21/04/2024 | 3.51 | 3.49 | 3.49 | 21,701 | 31 | 6,207 |
| 17/04/2024 | 3.77 | 3.75 | 3.77 | 12,461 | 9 | 3,311 |
| 16/04/2024 | 3.76 | 3.71 | 3.76 | 6,759 | 9 | 1,800 |
| 15/04/2024 | 3.78 | 3.74 | 3.78 | 9,082 | 5 | 2,415 |
| 14/04/2024 | 3.74 | 3.74 | 3.74 | 1,451 | 1 | 388 |
| 07/04/2024 | 3.80 | 3.69 | 3.70 | 3,252 | 6 | 875 |
| 04/04/2024 | 3.69 | 3.69 | 3.69 | 1,845 | 1 | 500 |
| 27/03/2024 | 3.75 | 3.69 | 3.75 | 18,042 | 10 | 4,837 |
| 26/03/2024 | 3.70 | 3.67 | 3.67 | 9,149 | 6 | 2,482 |
| 25/03/2024 | 3.70 | 3.70 | 3.70 | 3,700 | 1 | 1,000 |
| 21/03/2024 | 3.70 | 3.68 | 3.69 | 18,837 | 16 | 5,100 |
| 20/03/2024 | 3.69 | 3.67 | 3.69 | 106 | 2 | 29 |
| 19/03/2024 | 3.69 | 3.69 | 3.69 | 185 | 1 | 50 |
| 18/03/2024 | 3.69 | 3.68 | 3.69 | 3,402 | 3 | 922 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/12/2018 | 8.37 | 8.37 | 8.37 | 50,061 | 11 | 5,981 |
| 23/12/2018 | 8.37 | 8.37 | 8.37 | 12,220 | 6 | 1,460 |
| 16/12/2018 | 8.37 | 8.37 | 8.37 | 3,503,908 | 15 | 418,627 |
| 09/12/2018 | 8.37 | 8.37 | 8.37 | 185,471 | 30 | 22,159 |
| 02/12/2018 | 8.37 | 8.37 | 8.37 | 80,603 | 16 | 9,630 |
| 25/11/2018 | 8.37 | 8.37 | 8.37 | 77,640 | 12 | 9,276 |
| 18/11/2018 | 8.37 | 8.37 | 8.37 | 17,058 | 3 | 2,038 |
| 11/11/2018 | 8.38 | 8.37 | 8.37 | 42,094 | 9 | 5,029 |
| 04/11/2018 | 8.37 | 8.37 | 8.37 | 219,637 | 31 | 26,241 |
| 28/10/2018 | 8.37 | 8.37 | 8.37 | 19,895 | 3 | 2,377 |
| 21/10/2018 | 8.37 | 8.37 | 8.37 | 9,006 | 4 | 1,076 |
| 14/10/2018 | 8.37 | 8.37 | 8.37 | 3,348 | 1 | 400 |
| 07/10/2018 | 8.37 | 8.37 | 8.37 | 335,152 | 29 | 40,042 |
| 30/09/2018 | 8.37 | 8.37 | 8.37 | 84,428 | 9 | 10,087 |
| 23/09/2018 | 8.37 | 8.30 | 8.37 | 214,984 | 20 | 25,691 |
| 16/09/2018 | 8.37 | 8.28 | 8.37 | 113,382 | 25 | 13,587 |
| 09/09/2018 | 8.25 | 8.25 | 8.25 | 124 | 1 | 15 |
| 02/09/2018 | 8.37 | 8.37 | 8.37 | 2,452 | 2 | 293 |
| 26/08/2018 | 8.37 | 8.37 | 8.37 | 29,529 | 6 | 3,528 |
| 12/08/2018 | 8.37 | 8.37 | 8.37 | 42,277 | 6 | 5,051 |