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 |
|---|---|---|---|---|---|---|
| 03/08/2021 | 4.00 | 3.93 | 4.00 | 19,117 | 19 | 4,847 |
| 02/08/2021 | 4.05 | 3.97 | 3.97 | 9,062 | 10 | 2,280 |
| 01/08/2021 | 4.09 | 4.00 | 4.06 | 107,455 | 18 | 26,814 |
| 29/07/2021 | 4.07 | 4.00 | 4.07 | 7,446 | 11 | 1,860 |
| 28/07/2021 | 4.00 | 3.98 | 4.00 | 2,316 | 5 | 580 |
| 27/07/2021 | 4.00 | 3.98 | 4.00 | 6,573 | 8 | 1,646 |
| 26/07/2021 | 4.05 | 3.98 | 4.05 | 7,004 | 11 | 1,749 |
| 25/07/2021 | 4.14 | 3.98 | 3.98 | 74,105 | 29 | 18,445 |
| 18/07/2021 | 4.08 | 3.98 | 4.04 | 14,476 | 19 | 3,589 |
| 15/07/2021 | 3.97 | 3.88 | 3.96 | 21,410 | 23 | 5,465 |
| 14/07/2021 | 3.97 | 3.97 | 3.97 | 1,802 | 6 | 454 |
| 13/07/2021 | 3.98 | 3.93 | 3.98 | 6,918 | 12 | 1,754 |
| 12/07/2021 | 3.92 | 3.81 | 3.92 | 24,083 | 11 | 6,302 |
| 11/07/2021 | 3.92 | 3.80 | 3.90 | 29,948 | 40 | 7,775 |
| 08/07/2021 | 3.99 | 3.88 | 3.94 | 26,836 | 31 | 6,867 |
| 07/07/2021 | 4.04 | 3.95 | 3.98 | 33,705 | 34 | 8,494 |
| 06/07/2021 | 4.15 | 4.00 | 4.03 | 84,476 | 72 | 20,923 |
| 05/07/2021 | 4.27 | 4.20 | 4.23 | 36,957 | 17 | 8,690 |
| 04/07/2021 | 4.35 | 4.25 | 4.30 | 17,440 | 23 | 4,054 |
| 01/07/2021 | 4.34 | 4.21 | 4.30 | 40,582 | 24 | 9,564 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/04/2007 | 6.35 | 6.15 | 6.34 | 161,807 | 118 | 25,889 |
| 15/04/2007 | 6.45 | 6.21 | 6.25 | 275,873 | 156 | 43,547 |
| 08/04/2007 | 6.65 | 6.25 | 6.40 | 2,145,158 | 216 | 329,522 |
| 01/04/2007 | 6.59 | 6.30 | 6.39 | 635,482 | 211 | 98,997 |
| 25/03/2007 | 6.90 | 6.50 | 6.71 | 1,627,543 | 369 | 243,795 |
| 18/03/2007 | 6.75 | 6.49 | 6.58 | 742,239 | 253 | 112,426 |
| 11/03/2007 | 6.71 | 6.49 | 6.51 | 315,099 | 148 | 47,784 |
| 04/03/2007 | 6.90 | 6.70 | 6.70 | 322,613 | 138 | 47,672 |
| 25/02/2007 | 6.80 | 6.66 | 6.75 | 506,634 | 179 | 75,302 |
| 18/02/2007 | 6.85 | 6.71 | 6.71 | 346,035 | 141 | 51,101 |
| 11/02/2007 | 6.90 | 6.75 | 6.80 | 315,709 | 134 | 46,248 |
| 04/02/2007 | 6.85 | 6.68 | 6.84 | 1,116,347 | 346 | 164,876 |
| 28/01/2007 | 6.95 | 6.61 | 6.77 | 792,032 | 298 | 116,562 |
| 21/01/2007 | 7.05 | 6.90 | 6.93 | 1,195,426 | 397 | 171,088 |
| 14/01/2007 | 7.04 | 6.46 | 6.99 | 869,895 | 351 | 126,676 |
| 07/01/2007 | 6.60 | 6.30 | 6.46 | 981,125 | 234 | 154,566 |
| 24/12/2006 | 6.60 | 6.05 | 6.55 | 8,414,640 | 593 | 1,365,431 |
| 17/12/2006 | 6.78 | 6.52 | 6.53 | 937,681 | 326 | 140,553 |
| 10/12/2006 | 6.88 | 6.68 | 6.80 | 390,700 | 162 | 57,511 |
| 03/12/2006 | 6.99 | 6.68 | 6.80 | 832,439 | 316 | 122,591 |