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 |
|---|---|---|---|---|---|---|
| 21/06/2023 | 3.36 | 3.31 | 3.36 | 15,043 | 13 | 4,501 |
| 20/06/2023 | 3.35 | 3.30 | 3.35 | 10,004 | 11 | 3,031 |
| 19/06/2023 | 3.36 | 3.36 | 3.36 | 672 | 1 | 200 |
| 18/06/2023 | 3.36 | 3.34 | 3.35 | 4,926 | 16 | 1,471 |
| 15/06/2023 | 3.35 | 3.30 | 3.35 | 33,361 | 16 | 10,103 |
| 14/06/2023 | 3.36 | 3.36 | 3.36 | 4,297 | 3 | 1,279 |
| 13/06/2023 | 3.36 | 3.35 | 3.36 | 50,518 | 19 | 15,065 |
| 12/06/2023 | 3.35 | 3.30 | 3.35 | 35,610 | 21 | 10,776 |
| 11/06/2023 | 3.36 | 3.32 | 3.36 | 54,642 | 33 | 16,405 |
| 08/06/2023 | 3.39 | 3.37 | 3.39 | 15,877 | 13 | 4,705 |
| 07/06/2023 | 3.40 | 3.39 | 3.40 | 3,692 | 7 | 1,089 |
| 06/06/2023 | 3.40 | 3.39 | 3.40 | 346 | 2 | 102 |
| 05/06/2023 | 3.40 | 3.38 | 3.40 | 16,855 | 8 | 4,967 |
| 04/06/2023 | 3.40 | 3.40 | 3.40 | 2,006 | 1 | 590 |
| 31/05/2023 | 3.40 | 3.36 | 3.40 | 17,064 | 15 | 5,028 |
| 30/05/2023 | 3.39 | 3.37 | 3.39 | 10,641 | 10 | 3,151 |
| 28/05/2023 | 3.40 | 3.37 | 3.40 | 6,223 | 11 | 1,840 |
| 24/05/2023 | 3.40 | 3.38 | 3.40 | 2,603 | 10 | 770 |
| 23/05/2023 | 3.39 | 3.38 | 3.39 | 6,373 | 18 | 1,885 |
| 22/05/2023 | 3.40 | 3.39 | 3.39 | 30,265 | 18 | 8,913 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 31/05/2015 | 9.30 | 9.30 | 9.30 | 45,012 | 16 | 4,840 |
| 24/05/2015 | 9.30 | 9.25 | 9.30 | 34,157 | 8 | 3,676 |
| 17/05/2015 | 9.30 | 9.25 | 9.25 | 17,013 | 12 | 1,836 |
| 10/05/2015 | 9.26 | 9.21 | 9.26 | 132,738 | 9 | 14,353 |
| 03/05/2015 | 9.21 | 9.20 | 9.21 | 45,577 | 14 | 4,953 |
| 26/04/2015 | 9.20 | 9.20 | 9.20 | 119,517 | 15 | 12,991 |
| 19/04/2015 | 9.30 | 9.23 | 9.30 | 27,838 | 7 | 3,002 |
| 12/04/2015 | 9.22 | 9.21 | 9.22 | 5,647 | 4 | 613 |
| 05/04/2015 | 9.21 | 9.20 | 9.20 | 223,134 | 17 | 24,251 |
| 29/03/2015 | 9.20 | 9.20 | 9.20 | 92 | 1 | 10 |
| 22/03/2015 | 9.20 | 9.20 | 9.20 | 101 | 1 | 11 |
| 15/03/2015 | 9.60 | 9.20 | 9.60 | 7,698 | 5 | 834 |
| 08/03/2015 | 9.60 | 9.60 | 9.60 | 5,616 | 6 | 585 |
| 01/03/2015 | 9.30 | 9.20 | 9.30 | 40,526 | 10 | 4,393 |
| 22/02/2015 | 9.22 | 9.22 | 9.22 | 2,305 | 1 | 250 |
| 15/02/2015 | 9.20 | 9.20 | 9.20 | 121,854 | 8 | 13,245 |
| 08/02/2015 | 9.25 | 9.20 | 9.20 | 14,514 | 3 | 1,577 |
| 01/02/2015 | 9.25 | 9.10 | 9.25 | 9,621 | 8 | 1,041 |
| 25/01/2015 | 9.10 | 9.10 | 9.10 | 9,082 | 1 | 998 |
| 18/01/2015 | 9.15 | 9.10 | 9.10 | 96,433 | 9 | 10,597 |