Menu

THE HOUSING BANK FOR TRADE AND FINANCE Historical

Loading data
High Low
Performance Indicators 09/08/2022
MarketFirst
High Price3.68
Last Closing3.68
No. of Transactions14
SectorBanks
Low Price3.62
Opening Price3.67
No. of Shares6,271
Div5.48
Change-0.03
Closing Price3.65
Average Price3.65
P/E10.89
Value Traded22,855

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
09/08/2022 3.68 3.62 3.65 22,855 14 6,271
08/08/2022 3.68 3.61 3.68 13,060 6 3,567
07/08/2022 3.75 3.61 3.70 31,838 36 8,661
04/08/2022 3.75 3.75 3.75 150 3 40
03/08/2022 3.71 3.70 3.70 11,711 8 3,165
02/08/2022 3.85 3.70 3.75 63,539 37 16,986
01/08/2022 3.78 3.70 3.78 3,530 8 949
31/07/2022 3.80 3.70 3.70 20,908 17 5,613
28/07/2022 3.71 3.70 3.71 13,426 9 3,627
27/07/2022 3.72 3.70 3.70 13,550 14 3,660
26/07/2022 3.78 3.70 3.70 7,488 6 2,021
25/07/2022 3.80 3.72 3.79 4,855 6 1,302
24/07/2022 3.81 3.81 3.81 991 1 260
21/07/2022 3.82 3.72 3.82 5,312 8 1,411
20/07/2022 3.76 3.68 3.76 748 3 202
19/07/2022 3.75 3.70 3.71 10,198 10 2,752
18/07/2022 3.81 3.80 3.80 6,334 4 1,665
17/07/2022 3.83 3.60 3.83 59,115 21 15,589
14/07/2022 3.79 3.60 3.72 9,243 20 2,555
13/07/2022 3.75 3.65 3.75 16,685 10 4,558
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Date High Low Closing Value Traded No. of Trans No. of Shares
03/07/2022 3.85 3.60 3.70 287,375 210 76,435
01/06/2022 3.62 3.55 3.61 103,325 135 28,742
08/05/2022 3.74 3.60 3.62 136,355 140 37,426
03/04/2022 3.75 3.46 3.70 167,530 167 45,726
01/03/2022 3.88 3.43 3.59 117,873 139 32,073
01/02/2022 4.00 3.59 3.81 110,306 119 29,062
02/01/2022 4.14 3.71 3.95 215,880 121 54,579
01/12/2021 3.80 3.56 3.70 134,966 143 36,236
01/11/2021 3.96 3.77 3.80 118,506 121 30,798
03/10/2021 4.01 3.75 3.92 95,105 122 24,429
01/09/2021 3.99 3.74 3.76 430,607 240 112,916
01/08/2021 4.09 3.70 4.00 516,374 234 131,332
01/07/2021 4.35 3.80 4.07 436,079 376 108,211
01/06/2021 4.74 4.20 4.29 2,488,791 872 551,971
02/05/2021 4.22 2.97 4.22 6,301,304 696 1,973,430
01/04/2021 2.96 2.63 2.95 296,203 342 107,454
01/03/2021 3.08 2.80 2.90 146,552 123 50,302
01/02/2021 3.10 2.95 3.03 122,633 164 40,529
03/01/2021 3.16 2.94 3.04 192,810 201 63,591
01/12/2020 3.02 2.88 3.00 210,817 191 71,075