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 |
|---|---|---|---|---|---|---|
| 28/08/2022 | 3.70 | 3.70 | 3.70 | 374 | 1 | 101 |
| 25/08/2022 | 3.86 | 3.81 | 3.84 | 4,268 | 8 | 1,109 |
| 24/08/2022 | 3.86 | 3.66 | 3.85 | 88,614 | 88 | 23,196 |
| 23/08/2022 | 3.70 | 3.66 | 3.69 | 7,661 | 10 | 2,083 |
| 22/08/2022 | 3.66 | 3.62 | 3.66 | 5,003 | 8 | 1,381 |
| 18/08/2022 | 3.67 | 3.63 | 3.67 | 40 | 2 | 11 |
| 17/08/2022 | 3.67 | 3.63 | 3.67 | 1,456 | 3 | 400 |
| 16/08/2022 | 3.66 | 3.62 | 3.66 | 1,786 | 3 | 493 |
| 15/08/2022 | 3.65 | 3.62 | 3.65 | 8,325 | 14 | 2,293 |
| 14/08/2022 | 3.69 | 3.65 | 3.65 | 3,840 | 9 | 1,052 |
| 11/08/2022 | 3.65 | 3.63 | 3.65 | 102 | 2 | 28 |
| 10/08/2022 | 3.62 | 3.62 | 3.62 | 23,009 | 12 | 6,356 |
| 09/08/2022 | 3.68 | 3.62 | 3.65 | 22,855 | 14 | 6,271 |
| 08/08/2022 | 3.68 | 3.61 | 3.68 | 13,060 | 6 | 3,567 |
| 07/08/2022 | 3.75 | 3.61 | 3.70 | 31,838 | 36 | 8,661 |
| 04/08/2022 | 3.75 | 3.75 | 3.75 | 150 | 3 | 40 |
| 03/08/2022 | 3.71 | 3.70 | 3.70 | 11,711 | 8 | 3,165 |
| 02/08/2022 | 3.85 | 3.70 | 3.75 | 63,539 | 37 | 16,986 |
| 01/08/2022 | 3.78 | 3.70 | 3.78 | 3,530 | 8 | 949 |
| 31/07/2022 | 3.80 | 3.70 | 3.70 | 20,908 | 17 | 5,613 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/12/2011 | 7.96 | 7.88 | 7.95 | 76,523 | 36 | 9,667 |
| 04/12/2011 | 7.97 | 7.85 | 7.97 | 6,782 | 4 | 860 |
| 27/11/2011 | 7.99 | 7.85 | 7.97 | 33,063 | 26 | 4,176 |
| 20/11/2011 | 8.00 | 7.85 | 7.99 | 341,337 | 45 | 42,714 |
| 13/11/2011 | 8.00 | 7.85 | 8.00 | 11,176 | 6 | 1,415 |
| 30/10/2011 | 8.00 | 7.85 | 8.00 | 129,361 | 26 | 16,202 |
| 23/10/2011 | 8.00 | 7.80 | 8.00 | 159,102 | 41 | 20,174 |
| 16/10/2011 | 8.00 | 7.90 | 7.95 | 41,100 | 20 | 5,169 |
| 09/10/2011 | 8.05 | 7.90 | 8.00 | 70,432 | 40 | 8,802 |
| 02/10/2011 | 8.10 | 7.95 | 8.05 | 251,659 | 59 | 31,473 |
| 25/09/2011 | 8.00 | 7.95 | 7.97 | 73,526 | 25 | 9,222 |
| 18/09/2011 | 8.05 | 7.95 | 8.00 | 35,406 | 16 | 4,443 |
| 11/09/2011 | 8.05 | 7.98 | 8.00 | 17,526 | 4 | 2,190 |
| 04/09/2011 | 8.00 | 7.98 | 8.00 | 341,299 | 16 | 42,672 |
| 28/08/2011 | 8.00 | 7.97 | 8.00 | 4,385 | 3 | 550 |
| 21/08/2011 | 8.00 | 7.80 | 8.00 | 68,927 | 42 | 8,702 |
| 14/08/2011 | 7.95 | 7.87 | 7.95 | 95,317 | 29 | 12,043 |
| 07/08/2011 | 7.94 | 7.85 | 7.92 | 119,161 | 28 | 15,162 |
| 31/07/2011 | 7.95 | 7.81 | 7.94 | 52,261 | 23 | 6,609 |
| 24/07/2011 | 7.95 | 7.80 | 7.89 | 42,660 | 30 | 5,428 |