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 |
|---|---|---|---|---|---|---|
| 02/06/2021 | 4.65 | 4.50 | 4.57 | 447,664 | 130 | 97,235 |
| 01/06/2021 | 4.43 | 4.26 | 4.43 | 266,344 | 86 | 60,310 |
| 31/05/2021 | 4.22 | 4.05 | 4.22 | 302,579 | 129 | 72,112 |
| 30/05/2021 | 4.02 | 3.90 | 4.02 | 350,703 | 108 | 87,636 |
| 27/05/2021 | 3.83 | 3.80 | 3.83 | 175,441 | 43 | 45,840 |
| 26/05/2021 | 3.65 | 3.56 | 3.65 | 181,328 | 61 | 49,750 |
| 24/05/2021 | 3.48 | 3.35 | 3.48 | 84,303 | 48 | 24,262 |
| 23/05/2021 | 3.32 | 3.15 | 3.32 | 30,170 | 45 | 9,304 |
| 20/05/2021 | 3.17 | 3.05 | 3.17 | 9,560 | 18 | 3,073 |
| 19/05/2021 | 3.10 | 3.07 | 3.10 | 4,952,759 | 11 | 1,613,263 |
| 18/05/2021 | 3.11 | 3.10 | 3.11 | 6,211 | 11 | 2,003 |
| 17/05/2021 | 3.13 | 3.10 | 3.12 | 3,751 | 8 | 1,204 |
| 16/05/2021 | 3.15 | 3.08 | 3.08 | 10,091 | 14 | 3,262 |
| 10/05/2021 | 3.20 | 3.15 | 3.15 | 4,664 | 9 | 1,478 |
| 09/05/2021 | 3.15 | 3.09 | 3.09 | 28,540 | 19 | 9,172 |
| 06/05/2021 | 3.15 | 3.09 | 3.10 | 36,446 | 39 | 11,765 |
| 05/05/2021 | 3.15 | 3.08 | 3.15 | 30,101 | 30 | 9,732 |
| 04/05/2021 | 3.40 | 3.24 | 3.24 | 45,464 | 44 | 13,535 |
| 03/05/2021 | 3.24 | 3.18 | 3.24 | 14,349 | 18 | 4,468 |
| 02/05/2021 | 3.09 | 2.97 | 3.09 | 34,844 | 41 | 11,571 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/07/2006 | 9.70 | 8.67 | 9.13 | 2,687,691 | 606 | 292,447 |
| 02/07/2006 | 9.29 | 7.60 | 9.28 | 4,979,173 | 1,057 | 598,069 |
| 25/06/2006 | 9.00 | 7.60 | 7.91 | 1,741,098 | 495 | 216,897 |
| 18/06/2006 | 9.35 | 8.75 | 8.80 | 2,479,701 | 556 | 274,757 |
| 11/06/2006 | 9.98 | 9.00 | 9.13 | 1,224,245 | 292 | 129,987 |
| 04/06/2006 | 10.10 | 9.32 | 9.99 | 1,551,022 | 395 | 157,762 |
| 28/05/2006 | 10.05 | 9.50 | 10.00 | 3,038,863 | 398 | 311,176 |
| 21/05/2006 | 10.80 | 10.00 | 10.29 | 2,584,083 | 596 | 248,110 |
| 14/05/2006 | 11.36 | 10.00 | 10.60 | 5,972,409 | 840 | 555,728 |
| 07/05/2006 | 10.25 | 9.22 | 10.01 | 3,950,601 | 556 | 402,731 |
| 01/05/2006 | 9.80 | 9.20 | 9.45 | 546,517 | 178 | 57,342 |
| 23/04/2006 | 10.55 | 9.20 | 9.49 | 1,107,231 | 324 | 114,324 |
| 16/04/2006 | 21.00 | 19.42 | 20.70 | 5,967,629 | 753 | 295,691 |
| 09/04/2006 | 20.99 | 19.52 | 20.40 | 7,011,235 | 524 | 345,678 |
| 02/04/2006 | 19.90 | 19.01 | 19.80 | 1,628,689 | 245 | 82,538 |
| 26/03/2006 | 19.95 | 18.81 | 19.60 | 4,012,127 | 483 | 205,024 |
| 19/03/2006 | 20.00 | 19.25 | 19.80 | 1,892,300 | 264 | 96,380 |
| 12/03/2006 | 20.00 | 18.35 | 19.98 | 6,623,975 | 739 | 344,943 |
| 05/03/2006 | 19.33 | 16.13 | 19.33 | 5,928,163 | 555 | 332,138 |
| 26/02/2006 | 21.10 | 17.91 | 18.80 | 4,563,115 | 558 | 238,092 |