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 |
|---|---|---|---|---|---|---|
| 20/03/2022 | 3.72 | 3.65 | 3.72 | 1,615 | 6 | 436 |
| 17/03/2022 | 3.73 | 3.65 | 3.73 | 26,892 | 21 | 7,343 |
| 16/03/2022 | 3.74 | 3.73 | 3.73 | 508 | 2 | 136 |
| 14/03/2022 | 3.73 | 3.67 | 3.73 | 11,471 | 13 | 3,122 |
| 13/03/2022 | 3.74 | 3.73 | 3.73 | 12,179 | 4 | 3,257 |
| 10/03/2022 | 3.75 | 3.70 | 3.75 | 4,043 | 9 | 1,092 |
| 09/03/2022 | 3.80 | 3.76 | 3.76 | 30 | 2 | 8 |
| 08/03/2022 | 3.77 | 3.75 | 3.77 | 379 | 2 | 101 |
| 07/03/2022 | 3.79 | 3.71 | 3.79 | 212 | 2 | 57 |
| 06/03/2022 | 3.80 | 3.67 | 3.80 | 3,985 | 4 | 1,085 |
| 02/03/2022 | 3.88 | 3.75 | 3.82 | 2,043 | 6 | 538 |
| 01/03/2022 | 3.87 | 3.65 | 3.82 | 941 | 5 | 252 |
| 28/02/2022 | 3.81 | 3.59 | 3.81 | 25,156 | 19 | 6,883 |
| 27/02/2022 | 3.90 | 3.88 | 3.88 | 2,914 | 2 | 751 |
| 24/02/2022 | 3.95 | 3.70 | 3.87 | 8,583 | 15 | 2,263 |
| 23/02/2022 | 3.95 | 3.85 | 3.93 | 4,304 | 8 | 1,100 |
| 17/02/2022 | 3.89 | 3.80 | 3.89 | 958 | 3 | 252 |
| 16/02/2022 | 3.86 | 3.83 | 3.86 | 640 | 4 | 167 |
| 15/02/2022 | 3.87 | 3.87 | 3.87 | 151 | 2 | 39 |
| 14/02/2022 | 3.86 | 3.85 | 3.86 | 377 | 2 | 98 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/01/2010 | 7.20 | 7.10 | 7.15 | 55,346 | 25 | 7,742 |
| 27/12/2009 | 7.17 | 7.05 | 7.15 | 59,006 | 24 | 8,270 |
| 20/12/2009 | 7.18 | 7.10 | 7.15 | 75,390 | 36 | 10,550 |
| 13/12/2009 | 7.20 | 7.10 | 7.15 | 14,903 | 13 | 2,084 |
| 06/12/2009 | 7.20 | 7.10 | 7.20 | 45,224 | 21 | 6,320 |
| 01/12/2009 | 7.20 | 7.10 | 7.20 | 208,232 | 25 | 29,045 |
| 22/11/2009 | 7.20 | 7.15 | 7.20 | 5,596 | 10 | 780 |
| 15/11/2009 | 7.20 | 7.15 | 7.15 | 140,825 | 37 | 19,670 |
| 08/11/2009 | 7.20 | 7.12 | 7.18 | 138,239 | 34 | 19,320 |
| 01/11/2009 | 7.20 | 6.82 | 7.20 | 149,572 | 66 | 20,976 |
| 25/10/2009 | 7.19 | 7.15 | 7.15 | 24,935 | 23 | 3,485 |
| 18/10/2009 | 7.20 | 7.10 | 7.19 | 47,161 | 22 | 6,620 |
| 11/10/2009 | 7.24 | 7.15 | 7.20 | 22,345 | 24 | 3,120 |
| 04/10/2009 | 7.19 | 7.10 | 7.16 | 29,812 | 21 | 4,185 |
| 27/09/2009 | 7.20 | 7.05 | 7.13 | 107,395 | 33 | 15,104 |
| 24/09/2009 | 7.19 | 6.90 | 7.19 | 21,534 | 16 | 3,100 |
| 13/09/2009 | 7.19 | 6.71 | 7.10 | 27,231 | 34 | 3,909 |
| 06/09/2009 | 7.20 | 6.88 | 7.00 | 32,446 | 38 | 4,613 |
| 30/08/2009 | 7.24 | 7.00 | 7.20 | 134,578 | 65 | 18,863 |
| 23/08/2009 | 7.23 | 6.88 | 6.97 | 16,072 | 25 | 2,304 |