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 |
|---|---|---|---|---|---|---|
| 27/06/2022 | 3.60 | 3.57 | 3.60 | 2,244 | 4 | 626 |
| 26/06/2022 | 3.56 | 3.55 | 3.56 | 2,890 | 4 | 814 |
| 22/06/2022 | 3.59 | 3.55 | 3.55 | 6,927 | 14 | 1,948 |
| 21/06/2022 | 3.60 | 3.58 | 3.60 | 1,041 | 4 | 290 |
| 20/06/2022 | 3.59 | 3.56 | 3.59 | 2,431 | 9 | 679 |
| 19/06/2022 | 3.60 | 3.60 | 3.60 | 29,272 | 11 | 8,131 |
| 16/06/2022 | 3.62 | 3.60 | 3.62 | 4,415 | 8 | 1,224 |
| 15/06/2022 | 3.62 | 3.61 | 3.62 | 1,303 | 3 | 361 |
| 14/06/2022 | 3.62 | 3.61 | 3.62 | 2,702 | 6 | 747 |
| 13/06/2022 | 3.62 | 3.60 | 3.62 | 2,045 | 4 | 568 |
| 12/06/2022 | 3.61 | 3.60 | 3.60 | 5,306 | 8 | 1,474 |
| 09/06/2022 | 3.61 | 3.60 | 3.61 | 2,378 | 3 | 660 |
| 08/06/2022 | 3.62 | 3.60 | 3.62 | 8,235 | 7 | 2,286 |
| 06/06/2022 | 3.62 | 3.60 | 3.62 | 5,242 | 8 | 1,456 |
| 05/06/2022 | 3.62 | 3.60 | 3.62 | 4,739 | 9 | 1,316 |
| 02/06/2022 | 3.62 | 3.59 | 3.62 | 6,936 | 12 | 1,932 |
| 01/06/2022 | 3.62 | 3.61 | 3.61 | 5,644 | 4 | 1,561 |
| 31/05/2022 | 3.62 | 3.60 | 3.62 | 10,389 | 11 | 2,880 |
| 30/05/2022 | 3.62 | 3.61 | 3.61 | 11,512 | 8 | 3,185 |
| 25/05/2022 | 3.65 | 3.63 | 3.65 | 8,052 | 8 | 2,217 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/02/2011 | 8.36 | 8.20 | 8.36 | 16,152 | 15 | 1,954 |
| 20/02/2011 | 8.20 | 8.19 | 8.20 | 431,278 | 74 | 52,601 |
| 13/02/2011 | 8.20 | 8.20 | 8.20 | 169,051 | 48 | 20,616 |
| 06/02/2011 | 8.20 | 8.20 | 8.20 | 44,452 | 25 | 5,421 |
| 30/01/2011 | 8.20 | 8.15 | 8.20 | 169,049 | 33 | 20,729 |
| 23/01/2011 | 8.16 | 8.15 | 8.15 | 39,324 | 12 | 4,824 |
| 16/01/2011 | 8.34 | 8.10 | 8.15 | 109,579 | 17 | 13,464 |
| 09/01/2011 | 8.30 | 8.10 | 8.11 | 15,482 | 25 | 1,895 |
| 02/01/2011 | 8.25 | 8.10 | 8.25 | 1,812 | 3 | 220 |
| 26/12/2010 | 8.15 | 8.10 | 8.10 | 222,671 | 34 | 27,445 |
| 19/12/2010 | 8.14 | 8.00 | 8.10 | 65,588 | 25 | 8,114 |
| 12/12/2010 | 8.10 | 8.00 | 8.00 | 67,458 | 26 | 8,427 |
| 05/12/2010 | 8.08 | 8.00 | 8.00 | 153,938 | 44 | 19,238 |
| 28/11/2010 | 8.00 | 7.70 | 8.00 | 107,794 | 34 | 13,615 |
| 21/11/2010 | 7.70 | 7.60 | 7.70 | 16,677 | 9 | 2,193 |
| 14/11/2010 | 7.60 | 7.60 | 7.60 | 7,554 | 7 | 994 |
| 07/11/2010 | 7.50 | 7.50 | 7.50 | 48,165 | 17 | 6,422 |
| 31/10/2010 | 7.58 | 7.45 | 7.58 | 33,280 | 17 | 4,462 |
| 24/10/2010 | 7.46 | 7.35 | 7.42 | 79,820 | 24 | 10,813 |
| 17/10/2010 | 7.36 | 7.35 | 7.35 | 245,286 | 37 | 33,371 |