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 |
|---|---|---|---|---|---|---|
| 30/06/2021 | 4.33 | 4.25 | 4.29 | 15,747 | 15 | 3,666 |
| 29/06/2021 | 4.50 | 4.30 | 4.30 | 48,194 | 23 | 11,161 |
| 28/06/2021 | 4.50 | 4.23 | 4.49 | 18,901 | 21 | 4,316 |
| 27/06/2021 | 4.30 | 4.20 | 4.30 | 2,537 | 10 | 600 |
| 24/06/2021 | 4.30 | 4.20 | 4.30 | 9,461 | 18 | 2,223 |
| 23/06/2021 | 4.35 | 4.20 | 4.20 | 157,014 | 24 | 37,377 |
| 22/06/2021 | 4.46 | 4.31 | 4.35 | 22,395 | 16 | 5,104 |
| 21/06/2021 | 4.48 | 4.35 | 4.46 | 84,648 | 23 | 19,208 |
| 20/06/2021 | 4.58 | 4.48 | 4.57 | 29,430 | 13 | 6,544 |
| 17/06/2021 | 4.70 | 4.49 | 4.58 | 134,037 | 60 | 29,499 |
| 16/06/2021 | 4.74 | 4.50 | 4.60 | 120,402 | 55 | 26,000 |
| 15/06/2021 | 4.60 | 4.56 | 4.60 | 27,703 | 13 | 6,070 |
| 14/06/2021 | 4.60 | 4.53 | 4.58 | 143,487 | 23 | 31,515 |
| 13/06/2021 | 4.60 | 4.55 | 4.57 | 134,309 | 38 | 29,467 |
| 10/06/2021 | 4.68 | 4.58 | 4.58 | 83,960 | 36 | 18,193 |
| 09/06/2021 | 4.70 | 4.63 | 4.68 | 52,458 | 38 | 11,259 |
| 08/06/2021 | 4.62 | 4.48 | 4.62 | 141,600 | 50 | 30,985 |
| 07/06/2021 | 4.66 | 4.55 | 4.56 | 128,624 | 30 | 28,109 |
| 06/06/2021 | 4.70 | 4.55 | 4.68 | 143,949 | 52 | 31,010 |
| 03/06/2021 | 4.65 | 4.35 | 4.65 | 275,929 | 98 | 62,120 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/11/2006 | 7.00 | 6.70 | 6.94 | 2,068,956 | 397 | 305,102 |
| 19/11/2006 | 7.49 | 6.80 | 6.95 | 2,442,845 | 543 | 349,726 |
| 13/11/2006 | 8.10 | 7.34 | 7.40 | 1,499,247 | 329 | 196,502 |
| 05/11/2006 | 8.25 | 7.93 | 7.99 | 11,314,729 | 282 | 1,412,345 |
| 29/10/2006 | 8.95 | 8.09 | 8.13 | 2,036,983 | 423 | 242,582 |
| 22/10/2006 | 8.80 | 8.50 | 8.78 | 187,569 | 80 | 21,580 |
| 15/10/2006 | 8.63 | 8.26 | 8.55 | 381,162 | 168 | 45,001 |
| 08/10/2006 | 8.65 | 8.25 | 8.60 | 630,649 | 301 | 74,249 |
| 01/10/2006 | 8.75 | 8.51 | 8.65 | 242,675 | 138 | 28,166 |
| 24/09/2006 | 8.83 | 8.60 | 8.60 | 609,993 | 178 | 70,167 |
| 17/09/2006 | 8.99 | 8.66 | 8.85 | 773,639 | 188 | 87,270 |
| 10/09/2006 | 9.04 | 8.76 | 8.85 | 1,048,202 | 311 | 117,508 |
| 03/09/2006 | 9.09 | 8.84 | 8.90 | 684,411 | 234 | 76,394 |
| 27/08/2006 | 9.20 | 8.77 | 8.96 | 1,563,626 | 424 | 174,437 |
| 21/08/2006 | 9.03 | 8.62 | 8.97 | 541,382 | 163 | 61,228 |
| 13/08/2006 | 9.15 | 8.80 | 9.05 | 684,092 | 186 | 75,829 |
| 06/08/2006 | 9.30 | 8.90 | 8.98 | 2,170,356 | 419 | 240,223 |
| 30/07/2006 | 9.10 | 8.85 | 9.00 | 1,035,345 | 283 | 115,108 |
| 23/07/2006 | 9.10 | 8.80 | 8.98 | 1,476,794 | 418 | 164,621 |
| 16/07/2006 | 9.15 | 8.55 | 9.00 | 1,514,444 | 441 | 170,365 |