Menu

THE HOUSING BANK FOR TRADE AND FINANCE Historical

Loading data
High Low
Performance Indicators 27/03/2024
MarketFirst
High Price3.75
Last Closing3.67
No. of Transactions10
SectorBanks
Low Price3.69
Opening Price3.71
No. of Shares4,837
Div6.67
Change0.08
Closing Price3.75
Average Price3.73
P/E8.64
Value Traded18,042

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
09/11/2023 3.60 3.54 3.60 2,248 3 635
06/11/2023 3.60 3.55 3.60 18,107 25 5,043
02/11/2023 3.62 3.56 3.62 2,966 8 832
01/11/2023 3.62 3.62 3.62 43 1 12
31/10/2023 3.64 3.60 3.64 1,811 5 503
30/10/2023 3.65 3.58 3.63 4,019 15 1,116
26/10/2023 3.64 3.58 3.61 79 4 22
25/10/2023 3.64 3.56 3.61 2,390 8 668
24/10/2023 3.65 3.57 3.60 851 14 234
23/10/2023 3.65 3.60 3.65 6,926 15 1,917
22/10/2023 3.63 3.62 3.63 1,822 5 502
19/10/2023 3.64 3.50 3.60 61,613 63 17,131
18/10/2023 3.56 3.52 3.56 2,119 3 602
17/10/2023 3.58 3.58 3.58 537 1 150
16/10/2023 3.59 3.48 3.59 7,566 12 2,134
12/10/2023 3.59 3.47 3.59 1,456 5 419
11/10/2023 3.51 3.47 3.47 8,399 9 2,408
10/10/2023 3.58 3.51 3.57 6,920 12 1,938
09/10/2023 3.60 3.54 3.59 3,977 10 1,109
08/10/2023 3.61 3.60 3.61 1,807 2 502
Date High Low Closing Value Traded No. of Trans No. of Shares
11/09/2022 3.73 3.65 3.70 24,707 27 6,694
04/09/2022 3.76 3.63 3.74 9,311 20 2,536
28/08/2022 3.80 3.70 3.80 27,274 23 7,331
21/08/2022 3.86 3.62 3.84 105,546 114 27,769
14/08/2022 3.69 3.62 3.67 15,447 31 4,249
07/08/2022 3.75 3.61 3.65 90,864 70 24,883
31/07/2022 3.85 3.70 3.75 99,838 73 26,753
24/07/2022 3.81 3.70 3.71 40,310 36 10,870
17/07/2022 3.83 3.60 3.82 81,706 46 21,619
13/07/2022 3.79 3.60 3.72 25,928 30 7,113
03/07/2022 3.85 3.61 3.75 118,522 81 31,220
26/06/2022 3.61 3.55 3.61 14,711 25 4,109
19/06/2022 3.60 3.55 3.55 39,670 38 11,048
12/06/2022 3.62 3.60 3.62 15,772 29 4,374
05/06/2022 3.62 3.60 3.61 20,593 27 5,718
29/05/2022 3.62 3.59 3.62 34,481 35 9,558
22/05/2022 3.69 3.63 3.65 33,149 28 9,081
15/05/2022 3.69 3.60 3.65 33,770 47 9,299
08/05/2022 3.74 3.60 3.70 47,535 46 12,981
24/04/2022 3.74 3.61 3.70 56,304 56 15,375
Date High Low Closing Value Traded No. of Trans No. of Shares
01/05/2017 10.55 8.30 8.40 486,084 83 51,188
02/04/2017 10.73 10.35 10.36 180,469 47 17,041
01/03/2017 10.63 10.35 10.57 107,955 40 10,296
01/02/2017 10.73 10.50 10.73 362,580 74 33,914
02/01/2017 10.73 9.30 10.72 199,052 85 20,256
01/12/2016 9.31 9.22 9.30 202,045 37 21,725
01/11/2016 9.40 9.29 9.30 3,971,464 66 422,821
03/10/2016 9.35 9.17 9.30 1,710,140 44 183,469
01/09/2016 9.28 9.28 9.28 91,946 15 9,908
01/08/2016 9.35 9.28 9.28 996,304 45 106,773
03/07/2016 9.35 9.15 9.30 279,729 43 30,170
01/06/2016 9.27 9.15 9.26 406,302 19 44,091
02/05/2016 9.30 9.06 9.20 146,820 36 15,951
03/04/2016 9.50 9.43 9.45 84,150 10 8,864
01/03/2016 9.50 9.32 9.43 179,855 33 19,047
01/02/2016 9.60 9.30 9.35 343,658 48 36,807
03/01/2016 9.65 9.30 9.65 205,656 28 21,911
01/12/2015 9.45 9.25 9.45 550,261 43 59,078
01/11/2015 9.40 9.30 9.32 646,067 46 69,390
01/10/2015 9.38 9.30 9.30 100,398 26 10,795