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 |
|---|---|---|---|---|---|---|
| 25/09/2023 | 3.40 | 3.38 | 3.40 | 16,911 | 17 | 5,002 |
| 24/09/2023 | 3.39 | 3.38 | 3.39 | 1,697 | 7 | 502 |
| 21/09/2023 | 3.40 | 3.40 | 3.40 | 58 | 2 | 17 |
| 20/09/2023 | 3.40 | 3.40 | 3.40 | 340 | 1 | 100 |
| 19/09/2023 | 3.40 | 3.36 | 3.40 | 1,911 | 7 | 564 |
| 18/09/2023 | 3.39 | 3.36 | 3.39 | 14 | 3 | 4 |
| 17/09/2023 | 3.40 | 3.37 | 3.40 | 344 | 3 | 102 |
| 12/09/2023 | 3.41 | 3.34 | 3.40 | 22,286 | 17 | 6,606 |
| 11/09/2023 | 3.40 | 3.39 | 3.40 | 1,885 | 5 | 555 |
| 07/09/2023 | 3.40 | 3.40 | 3.40 | 2,380 | 1 | 700 |
| 06/09/2023 | 3.40 | 3.39 | 3.40 | 1,190 | 3 | 351 |
| 05/09/2023 | 3.39 | 3.38 | 3.39 | 6,369 | 10 | 1,884 |
| 04/09/2023 | 3.39 | 3.38 | 3.39 | 10,175 | 12 | 3,004 |
| 03/09/2023 | 3.40 | 3.37 | 3.40 | 6,764 | 5 | 2,000 |
| 31/08/2023 | 3.40 | 3.39 | 3.40 | 1,017 | 2 | 300 |
| 29/08/2023 | 3.40 | 3.40 | 3.40 | 6,800 | 6 | 2,000 |
| 28/08/2023 | 3.40 | 3.37 | 3.40 | 39,765 | 24 | 11,736 |
| 27/08/2023 | 3.37 | 3.36 | 3.37 | 4,375 | 4 | 1,302 |
| 24/08/2023 | 3.38 | 3.36 | 3.38 | 3,078 | 7 | 915 |
| 23/08/2023 | 3.38 | 3.35 | 3.38 | 1,362 | 6 | 406 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/08/2016 | 9.35 | 9.28 | 9.28 | 709,670 | 10 | 75,955 |
| 07/08/2016 | 9.35 | 9.30 | 9.30 | 73,760 | 7 | 7,901 |
| 31/07/2016 | 9.35 | 9.29 | 9.30 | 188,037 | 12 | 20,234 |
| 24/07/2016 | 9.29 | 9.27 | 9.29 | 71,347 | 8 | 7,688 |
| 17/07/2016 | 9.35 | 9.26 | 9.27 | 50,127 | 9 | 5,393 |
| 10/07/2016 | 9.30 | 9.15 | 9.26 | 123,506 | 19 | 13,351 |
| 03/07/2016 | 9.27 | 9.26 | 9.27 | 5,395 | 3 | 582 |
| 26/06/2016 | 9.27 | 9.26 | 9.26 | 45,364 | 2 | 4,894 |
| 19/06/2016 | 9.25 | 9.22 | 9.25 | 11,542 | 3 | 1,250 |
| 12/06/2016 | 9.25 | 9.20 | 9.20 | 322,316 | 7 | 35,000 |
| 05/06/2016 | 9.20 | 9.15 | 9.20 | 27,080 | 7 | 2,947 |
| 22/05/2016 | 9.20 | 9.20 | 9.20 | 50,701 | 8 | 5,511 |
| 15/05/2016 | 9.30 | 9.18 | 9.20 | 71,437 | 16 | 7,733 |
| 08/05/2016 | 9.18 | 9.15 | 9.18 | 8,855 | 6 | 967 |
| 02/05/2016 | 9.15 | 9.06 | 9.15 | 15,827 | 6 | 1,740 |
| 17/04/2016 | 9.50 | 9.45 | 9.45 | 78,626 | 2 | 8,279 |
| 10/04/2016 | 9.50 | 9.50 | 9.50 | 950 | 3 | 100 |
| 03/04/2016 | 9.44 | 9.43 | 9.43 | 4,574 | 5 | 485 |
| 27/03/2016 | 9.43 | 9.40 | 9.43 | 19,984 | 5 | 2,124 |
| 20/03/2016 | 9.50 | 9.35 | 9.50 | 91,085 | 16 | 9,591 |