Menu

THE HOUSING BANK FOR TRADE AND FINANCE Historical

Loading data
High Low
Performance Indicators 18/07/2021
MarketFirst
High Price4.08
Last Closing3.96
No. of Transactions19
SectorBanks
Low Price3.98
Opening Price3.98
No. of Shares3,589
Div2.97
Change0.08
Closing Price4.04
Average Price4.03
P/E34.76
Value Traded14,476

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
18/07/2021 4.08 3.98 4.04 14,476 19 3,589
15/07/2021 3.97 3.88 3.96 21,410 23 5,465
14/07/2021 3.97 3.97 3.97 1,802 6 454
13/07/2021 3.98 3.93 3.98 6,918 12 1,754
12/07/2021 3.92 3.81 3.92 24,083 11 6,302
11/07/2021 3.92 3.80 3.90 29,948 40 7,775
08/07/2021 3.99 3.88 3.94 26,836 31 6,867
07/07/2021 4.04 3.95 3.98 33,705 34 8,494
06/07/2021 4.15 4.00 4.03 84,476 72 20,923
05/07/2021 4.27 4.20 4.23 36,957 17 8,690
04/07/2021 4.35 4.25 4.30 17,440 23 4,054
01/07/2021 4.34 4.21 4.30 40,582 24 9,564
30/06/2021 4.33 4.25 4.29 15,747 15 3,666
29/06/2021 4.50 4.30 4.30 48,194 23 11,161
28/06/2021 4.50 4.23 4.49 18,901 21 4,316
27/06/2021 4.30 4.20 4.30 2,537 10 600
24/06/2021 4.30 4.20 4.30 9,461 18 2,223
23/06/2021 4.35 4.20 4.20 157,014 24 37,377
22/06/2021 4.46 4.31 4.35 22,395 16 5,104
21/06/2021 4.48 4.35 4.46 84,648 23 19,208
Date High Low Closing Value Traded No. of Trans No. of Shares
18/07/2021 4.08 3.98 4.04 14,476 19 3,589
11/07/2021 3.98 3.80 3.96 84,162 92 21,750
04/07/2021 4.35 3.88 3.94 199,414 177 49,028
27/06/2021 4.50 4.20 4.30 125,961 93 29,307
20/06/2021 4.58 4.20 4.30 302,948 94 70,456
13/06/2021 4.74 4.49 4.58 559,939 189 122,551
06/06/2021 4.70 4.48 4.58 550,590 206 119,556
30/05/2021 4.65 3.90 4.65 1,643,218 551 379,413
23/05/2021 3.83 3.15 3.83 471,242 197 129,156
16/05/2021 3.17 3.05 3.17 4,982,372 62 1,622,805
09/05/2021 3.20 3.09 3.15 33,204 28 10,650
02/05/2021 3.40 2.97 3.10 161,204 172 51,071
25/04/2021 2.96 2.73 2.95 52,706 107 18,581
18/04/2021 2.75 2.72 2.74 45,610 30 16,713
12/04/2021 2.75 2.63 2.73 31,727 44 11,743
04/04/2021 2.90 2.70 2.78 148,858 147 54,294
28/03/2021 2.95 2.80 2.87 77,371 65 27,258
21/03/2021 2.98 2.95 2.97 57,069 11 19,198
14/03/2021 2.98 2.94 2.98 8,186 15 2,776
07/03/2021 3.00 2.85 2.96 11,819 24 4,071
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/11/2020 3.12 2.85 3.00 104,155 128 34,954
01/10/2020 3.34 2.95 2.95 85,541 131 27,953
01/09/2020 3.60 3.23 3.36 59,629 80 17,176
04/08/2020 3.79 3.35 3.40 72,954 114 20,673
01/07/2020 3.99 3.60 3.75 16,691 41 4,414
01/06/2020 4.34 3.71 4.20 56,544 78 13,673
10/05/2020 3.81 3.50 3.81 32,704 29 8,946
01/03/2020 4.51 3.57 3.75 110,040 78 28,359
02/02/2020 5.30 4.50 4.63 60,696 74 12,542
02/01/2020 5.40 4.99 5.30 8,609,673 58 1,621,734
01/12/2019 5.48 5.25 5.48 39,931 38 7,410
03/11/2019 5.50 5.23 5.48 113,963 150 21,131
01/10/2019 5.83 5.10 5.15 31,115 58 5,899