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 |
|---|---|---|---|---|---|---|
| 28/07/2022 | 3.71 | 3.70 | 3.71 | 13,426 | 9 | 3,627 |
| 27/07/2022 | 3.72 | 3.70 | 3.70 | 13,550 | 14 | 3,660 |
| 26/07/2022 | 3.78 | 3.70 | 3.70 | 7,488 | 6 | 2,021 |
| 25/07/2022 | 3.80 | 3.72 | 3.79 | 4,855 | 6 | 1,302 |
| 24/07/2022 | 3.81 | 3.81 | 3.81 | 991 | 1 | 260 |
| 21/07/2022 | 3.82 | 3.72 | 3.82 | 5,312 | 8 | 1,411 |
| 20/07/2022 | 3.76 | 3.68 | 3.76 | 748 | 3 | 202 |
| 19/07/2022 | 3.75 | 3.70 | 3.71 | 10,198 | 10 | 2,752 |
| 18/07/2022 | 3.81 | 3.80 | 3.80 | 6,334 | 4 | 1,665 |
| 17/07/2022 | 3.83 | 3.60 | 3.83 | 59,115 | 21 | 15,589 |
| 14/07/2022 | 3.79 | 3.60 | 3.72 | 9,243 | 20 | 2,555 |
| 13/07/2022 | 3.75 | 3.65 | 3.75 | 16,685 | 10 | 4,558 |
| 07/07/2022 | 3.76 | 3.75 | 3.75 | 6,129 | 3 | 1,631 |
| 06/07/2022 | 3.82 | 3.81 | 3.82 | 572 | 3 | 150 |
| 05/07/2022 | 3.85 | 3.75 | 3.83 | 6,556 | 11 | 1,727 |
| 04/07/2022 | 3.84 | 3.76 | 3.83 | 83,960 | 47 | 22,005 |
| 03/07/2022 | 3.75 | 3.61 | 3.75 | 21,305 | 17 | 5,707 |
| 30/06/2022 | 3.61 | 3.55 | 3.61 | 3,972 | 6 | 1,110 |
| 29/06/2022 | 3.61 | 3.60 | 3.61 | 736 | 3 | 204 |
| 28/06/2022 | 3.60 | 3.59 | 3.59 | 4,869 | 8 | 1,355 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/07/2011 | 7.97 | 7.85 | 7.91 | 74,924 | 39 | 9,497 |
| 10/07/2011 | 8.00 | 7.85 | 7.95 | 24,346 | 16 | 3,086 |
| 03/07/2011 | 8.00 | 7.80 | 8.00 | 171,789 | 44 | 21,639 |
| 26/06/2011 | 8.00 | 7.80 | 8.00 | 370,859 | 33 | 47,107 |
| 19/06/2011 | 7.99 | 7.85 | 7.99 | 30,182 | 21 | 3,785 |
| 12/06/2011 | 8.00 | 7.95 | 7.99 | 40,807 | 18 | 5,124 |
| 05/06/2011 | 8.00 | 7.98 | 8.00 | 120,568 | 17 | 15,073 |
| 29/05/2011 | 8.17 | 7.96 | 8.00 | 131,158 | 34 | 16,400 |
| 22/05/2011 | 8.20 | 8.00 | 8.00 | 42,707 | 23 | 5,305 |
| 15/05/2011 | 8.20 | 7.90 | 8.10 | 1,136,309 | 27 | 143,736 |
| 08/05/2011 | 8.19 | 7.80 | 8.14 | 68,577 | 27 | 8,608 |
| 02/05/2011 | 8.19 | 8.00 | 8.09 | 27,150 | 19 | 3,353 |
| 24/04/2011 | 8.15 | 8.10 | 8.15 | 40,547 | 21 | 4,987 |
| 17/04/2011 | 8.20 | 8.05 | 8.15 | 91,949 | 33 | 11,305 |
| 10/04/2011 | 8.20 | 8.10 | 8.15 | 251,448 | 43 | 30,838 |
| 03/04/2011 | 8.20 | 8.00 | 8.20 | 119,710 | 31 | 14,665 |
| 27/03/2011 | 8.40 | 8.30 | 8.30 | 50,253 | 15 | 6,053 |
| 20/03/2011 | 8.40 | 8.30 | 8.30 | 15,667 | 12 | 1,887 |
| 13/03/2011 | 8.37 | 8.25 | 8.37 | 73,958 | 20 | 8,919 |
| 06/03/2011 | 8.35 | 8.25 | 8.25 | 53,348 | 28 | 6,466 |