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
05/10/2023 3.61 3.50 3.61 5,539 11 1,554
04/10/2023 3.55 3.40 3.55 14,197 10 4,126
03/10/2023 3.56 3.45 3.56 4,539 19 1,305
02/10/2023 3.45 3.42 3.45 10,346 6 3,001
01/10/2023 3.44 3.41 3.44 5,493 9 1,606
28/09/2023 3.41 3.40 3.41 2,210 9 650
26/09/2023 3.40 3.40 3.40 4,464 4 1,313
25/09/2023 3.40 3.38 3.40 16,911 17 5,002
24/09/2023 3.39 3.38 3.39 1,697 7 502
21/09/2023 3.40 3.40 3.40 58 2 17
20/09/2023 3.40 3.40 3.40 340 1 100
19/09/2023 3.40 3.36 3.40 1,911 7 564
18/09/2023 3.39 3.36 3.39 14 3 4
17/09/2023 3.40 3.37 3.40 344 3 102
12/09/2023 3.41 3.34 3.40 22,286 17 6,606
11/09/2023 3.40 3.39 3.40 1,885 5 555
07/09/2023 3.40 3.40 3.40 2,380 1 700
06/09/2023 3.40 3.39 3.40 1,190 3 351
05/09/2023 3.39 3.38 3.39 6,369 10 1,884
04/09/2023 3.39 3.38 3.39 10,175 12 3,004
Date High Low Closing Value Traded No. of Trans No. of Shares
17/04/2022 3.75 3.67 3.72 53,284 41 14,299
10/04/2022 3.69 3.51 3.69 46,126 41 12,680
03/04/2022 3.65 3.46 3.59 11,817 29 3,372
27/03/2022 3.68 3.43 3.59 12,675 24 3,514
20/03/2022 3.72 3.65 3.70 42,517 45 11,568
13/03/2022 3.74 3.65 3.73 51,049 40 13,858
06/03/2022 3.80 3.67 3.75 8,648 19 2,343
27/02/2022 3.90 3.59 3.82 31,054 32 8,424
20/02/2022 3.95 3.70 3.87 12,887 23 3,363
13/02/2022 3.89 3.80 3.89 2,538 13 662
06/02/2022 4.00 3.64 3.93 59,683 51 15,601
30/01/2022 3.97 3.78 3.97 20,391 27 5,258
23/01/2022 4.05 3.95 4.00 2,657 7 662
16/01/2022 4.09 3.98 4.07 13,739 20 3,384
09/01/2022 4.14 3.91 4.05 120,632 30 30,116
02/01/2022 4.10 3.71 4.10 65,589 48 16,961
26/12/2021 3.72 3.63 3.70 28,864 26 7,836
19/12/2021 3.76 3.56 3.70 37,553 60 10,218
12/12/2021 3.80 3.75 3.77 28,644 32 7,608
05/12/2021 3.80 3.76 3.80 24,712 17 6,553
Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2015 9.31 9.25 9.30 333,220 33 35,854
02/08/2015 9.31 9.30 9.30 281,232 51 30,239
01/07/2015 9.30 9.30 9.30 103,258 26 11,103
01/06/2015 9.35 9.30 9.30 366,205 50 39,376
03/05/2015 9.30 9.20 9.30 231,345 45 25,018
01/04/2015 9.30 9.20 9.20 376,228 44 40,867
01/03/2015 9.60 9.20 9.20 53,941 22 5,823
01/02/2015 9.25 9.10 9.22 148,295 20 16,113
04/01/2015 9.15 9.10 9.10 110,720 14 12,167
01/12/2014 9.12 9.10 9.10 84,484 33 9,284
02/11/2014 9.25 9.10 9.10 114,407 25 12,571
01/10/2014 9.11 9.09 9.11 271,295 33 29,806
01/09/2014 9.15 9.09 9.10 356,722 52 39,210
03/08/2014 9.15 9.10 9.10 212,112 47 23,307
01/07/2014 9.10 9.00 9.10 201,784 46 22,310
01/06/2014 9.15 9.00 9.00 124,573 34 13,827
04/05/2014 9.15 9.00 9.00 249,355 52 27,586
01/04/2014 9.10 8.90 9.00 136,510 40 15,180
02/03/2014 8.91 8.81 8.90 70,133 22 7,924
02/02/2014 8.81 8.75 8.81 196,393 27 22,440