THE HOUSING BANK FOR TRADE AND FINANCE Historical
Performance Indicators 14/07/2026
MarketFirst
High Price4.90
Last Closing4.86
No. of Transactions5
SectorBanks
Low Price4.84
Opening Price4.84
No. of Shares1,426
Div6.12
Change0.04
Closing Price4.90
Average Price4.86
P/E9.83
Value Traded6,926
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/07/2026 | 4.90 | 4.84 | 4.90 | 6,926 | 5 | 1,426 |
| 13/07/2026 | 4.87 | 4.84 | 4.86 | 4,020 | 8 | 827 |
| 12/07/2026 | 4.88 | 4.81 | 4.88 | 4,815 | 2 | 1,001 |
| 09/07/2026 | 4.84 | 4.83 | 4.84 | 2,502 | 2 | 518 |
| 08/07/2026 | 4.84 | 4.80 | 4.83 | 2,979 | 9 | 620 |
| 07/07/2026 | 4.85 | 4.79 | 4.85 | 36,726 | 29 | 7,629 |
| 06/07/2026 | 4.84 | 4.79 | 4.80 | 39,591 | 34 | 8,245 |
| 05/07/2026 | 4.85 | 4.80 | 4.85 | 158 | 2 | 33 |
| 02/07/2026 | 4.86 | 4.71 | 4.85 | 6,247 | 7 | 1,300 |
| 01/07/2026 | 4.88 | 4.81 | 4.88 | 22,665 | 12 | 4,678 |
| 30/06/2026 | 4.86 | 4.80 | 4.86 | 5,100 | 11 | 1,056 |
| 29/06/2026 | 4.88 | 4.86 | 4.86 | 10,360 | 8 | 2,125 |
| 28/06/2026 | 4.87 | 4.87 | 4.87 | 2,435 | 1 | 500 |
| 25/06/2026 | 4.90 | 4.86 | 4.90 | 3,413 | 5 | 700 |
| 24/06/2026 | 4.88 | 4.85 | 4.88 | 16,889 | 22 | 3,476 |
| 23/06/2026 | 4.90 | 4.87 | 4.87 | 9,413 | 6 | 1,923 |
| 22/06/2026 | 4.90 | 4.90 | 4.90 | 12,495 | 6 | 2,550 |
| 21/06/2026 | 4.90 | 4.90 | 4.90 | 2,484 | 3 | 507 |
| 18/06/2026 | 4.92 | 4.87 | 4.91 | 21,575 | 25 | 4,391 |
| 17/06/2026 | 4.95 | 4.93 | 4.93 | 4,250 | 11 | 860 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/07/2026 | 4.85 | 4.79 | 4.84 | 81,956 | 76 | 17,045 |
| 28/06/2026 | 4.88 | 4.71 | 4.85 | 46,806 | 39 | 9,659 |
| 21/06/2026 | 4.90 | 4.85 | 4.90 | 44,694 | 42 | 9,156 |
| 14/06/2026 | 4.95 | 4.87 | 4.91 | 113,684 | 105 | 23,148 |
| 07/06/2026 | 5.00 | 4.82 | 4.97 | 110,547 | 48 | 22,337 |
| 31/05/2026 | 4.96 | 4.83 | 4.94 | 68,295 | 39 | 13,973 |
| 24/05/2026 | 4.95 | 4.71 | 4.90 | 49,097 | 34 | 10,063 |
| 17/05/2026 | 4.90 | 4.69 | 4.71 | 89,969 | 86 | 18,928 |
| 10/05/2026 | 4.90 | 4.62 | 4.75 | 148,973 | 73 | 31,524 |
| 03/05/2026 | 4.98 | 4.62 | 4.98 | 55,881 | 37 | 11,804 |
| 26/04/2026 | 4.67 | 4.45 | 4.67 | 53,863 | 51 | 11,715 |
| 19/04/2026 | 4.83 | 4.47 | 4.80 | 492,584 | 152 | 104,827 |
| 12/04/2026 | 4.50 | 4.41 | 4.48 | 96,908 | 65 | 21,641 |
| 05/04/2026 | 4.50 | 4.40 | 4.50 | 292,120 | 89 | 65,097 |
| 29/03/2026 | 4.47 | 4.38 | 4.46 | 199,737 | 70 | 45,020 |
| 24/03/2026 | 4.45 | 4.35 | 4.45 | 132,788 | 44 | 30,311 |
| 15/03/2026 | 4.46 | 4.40 | 4.40 | 271,537 | 84 | 61,531 |
| 08/03/2026 | 4.48 | 4.40 | 4.47 | 297,460 | 82 | 67,120 |
| 01/03/2026 | 4.48 | 4.36 | 4.48 | 262,743 | 104 | 59,511 |
| 22/02/2026 | 4.47 | 4.40 | 4.45 | 142,442 | 31 | 32,295 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/06/2026 | 5.00 | 4.80 | 4.86 | 338,162 | 244 | 68,811 |
| 03/05/2026 | 4.98 | 4.62 | 4.89 | 360,874 | 240 | 75,803 |
| 01/04/2026 | 4.83 | 4.39 | 4.67 | 1,081,921 | 391 | 236,180 |
| 01/03/2026 | 4.48 | 4.35 | 4.39 | 1,017,819 | 350 | 230,593 |
| 01/02/2026 | 4.49 | 4.30 | 4.45 | 378,646 | 174 | 85,411 |
| 04/01/2026 | 4.49 | 4.34 | 4.36 | 196,025 | 115 | 44,415 |
| 01/12/2025 | 4.43 | 4.22 | 4.43 | 525,976 | 206 | 120,857 |
| 02/11/2025 | 4.40 | 4.00 | 4.35 | 727,868 | 311 | 172,369 |
| 01/10/2025 | 4.27 | 3.90 | 4.10 | 1,002,516 | 481 | 245,683 |
| 01/09/2025 | 3.96 | 3.90 | 3.93 | 116,638 | 116 | 29,699 |
| 03/08/2025 | 4.00 | 3.85 | 3.94 | 202,142 | 145 | 51,847 |
| 01/07/2025 | 4.05 | 3.75 | 4.01 | 521,714 | 340 | 136,304 |
| 01/06/2025 | 3.90 | 3.70 | 3.82 | 97,117 | 129 | 25,621 |
| 04/05/2025 | 4.12 | 3.38 | 3.80 | 717,077 | 321 | 188,693 |
| 03/04/2025 | 3.78 | 3.33 | 3.34 | 385,449 | 242 | 105,581 |
| 02/03/2025 | 3.83 | 3.72 | 3.78 | 406,021 | 167 | 107,438 |
| 02/02/2025 | 3.81 | 3.55 | 3.73 | 938,796 | 429 | 254,160 |
| 02/01/2025 | 3.74 | 3.34 | 3.68 | 716,818 | 406 | 201,465 |
| 01/12/2024 | 3.35 | 3.25 | 3.34 | 168,342 | 146 | 51,292 |
| 03/11/2024 | 3.40 | 3.25 | 3.30 | 397,718 | 220 | 119,314 |