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 |
|---|---|---|---|---|---|---|
| 29/12/2022 | 3.65 | 3.53 | 3.65 | 7,123 | 18 | 1,967 |
| 28/12/2022 | 3.62 | 3.59 | 3.62 | 360 | 6 | 100 |
| 27/12/2022 | 3.58 | 3.53 | 3.58 | 1,396 | 9 | 391 |
| 26/12/2022 | 3.56 | 3.51 | 3.51 | 994 | 14 | 281 |
| 21/12/2022 | 3.60 | 3.50 | 3.56 | 8,145 | 19 | 2,308 |
| 20/12/2022 | 3.52 | 3.51 | 3.51 | 1,054 | 4 | 300 |
| 19/12/2022 | 3.52 | 3.50 | 3.52 | 37,889 | 26 | 10,803 |
| 18/12/2022 | 3.57 | 3.53 | 3.55 | 5,319 | 8 | 1,504 |
| 15/12/2022 | 3.61 | 3.52 | 3.59 | 17,921 | 17 | 5,054 |
| 14/12/2022 | 3.62 | 3.62 | 3.62 | 7 | 1 | 2 |
| 13/12/2022 | 3.60 | 3.53 | 3.60 | 19,355 | 21 | 5,464 |
| 12/12/2022 | 3.60 | 3.55 | 3.57 | 4,476 | 21 | 1,253 |
| 11/12/2022 | 3.61 | 3.53 | 3.60 | 9,908 | 18 | 2,791 |
| 08/12/2022 | 3.64 | 3.52 | 3.64 | 4,295 | 9 | 1,212 |
| 07/12/2022 | 3.66 | 3.50 | 3.66 | 2,139,197 | 20 | 611,050 |
| 06/12/2022 | 3.65 | 3.60 | 3.65 | 774 | 3 | 215 |
| 05/12/2022 | 3.65 | 3.60 | 3.65 | 3,160 | 10 | 872 |
| 01/12/2022 | 3.63 | 3.60 | 3.63 | 4,803 | 6 | 1,333 |
| 30/11/2022 | 3.72 | 3.60 | 3.60 | 50,199 | 36 | 13,876 |
| 29/11/2022 | 3.72 | 3.60 | 3.65 | 63,027 | 19 | 17,499 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/06/2013 | 8.60 | 8.45 | 8.45 | 20,895 | 7 | 2,472 |
| 16/06/2013 | 8.45 | 8.40 | 8.45 | 72,315 | 12 | 8,581 |
| 09/06/2013 | 8.40 | 8.40 | 8.40 | 14,498 | 5 | 1,726 |
| 02/06/2013 | 8.65 | 8.40 | 8.65 | 1,525,063 | 23 | 176,506 |
| 26/05/2013 | 8.41 | 8.40 | 8.40 | 183,222 | 33 | 21,812 |
| 19/05/2013 | 8.40 | 8.40 | 8.40 | 167,924 | 14 | 19,991 |
| 12/05/2013 | 8.40 | 8.40 | 8.40 | 3,209 | 3 | 382 |
| 05/05/2013 | 8.40 | 8.40 | 8.40 | 223,759 | 6 | 26,638 |
| 28/04/2013 | 8.40 | 8.40 | 8.40 | 18,808 | 6 | 2,239 |
| 21/04/2013 | 8.40 | 8.40 | 8.40 | 77,658 | 15 | 9,245 |
| 14/04/2013 | 8.40 | 8.35 | 8.40 | 16,542 | 5 | 1,981 |
| 07/04/2013 | 8.35 | 8.30 | 8.35 | 27,338 | 11 | 3,280 |
| 31/03/2013 | 8.31 | 8.30 | 8.30 | 178,326 | 25 | 21,479 |
| 24/03/2013 | 8.54 | 8.49 | 8.54 | 4,344 | 3 | 509 |
| 17/03/2013 | 8.40 | 8.40 | 8.40 | 10,920 | 3 | 1,300 |
| 10/03/2013 | 8.41 | 8.40 | 8.40 | 52,974 | 5 | 6,306 |
| 03/03/2013 | 8.41 | 8.41 | 8.41 | 791 | 1 | 94 |
| 24/02/2013 | 8.40 | 8.40 | 8.40 | 21,941 | 6 | 2,612 |
| 17/02/2013 | 8.40 | 8.40 | 8.40 | 11,416 | 14 | 1,359 |
| 10/02/2013 | 8.40 | 8.40 | 8.40 | 14,700 | 3 | 1,750 |