Menu

THE HOUSING BANK FOR TRADE AND FINANCE Historical

Loading data
High Low
Performance Indicators 28/10/2021
MarketFirst
High Price4.01
Last Closing3.99
No. of Transactions5
SectorBanks
Low Price3.99
Opening Price3.99
No. of Shares1,000
Div2.99
Change0.02
Closing Price4.01
Average Price4.00
P/E34.5
Value Traded3,999

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
28/10/2021 4.01 3.99 4.01 3,999 5 1,000
27/10/2021 4.00 3.90 3.99 32,758 17 8,235
26/10/2021 3.90 3.90 3.90 1,950 2 500
25/10/2021 3.90 3.89 3.90 397 2 102
24/10/2021 3.92 3.88 3.92 5,158 7 1,324
21/10/2021 3.89 3.84 3.89 2,023 2 522
20/10/2021 3.91 3.80 3.88 5,948 11 1,550
18/10/2021 3.90 3.87 3.88 2,934 7 753
17/10/2021 3.87 3.84 3.87 6,121 6 1,591
14/10/2021 3.85 3.79 3.85 4,764 12 1,255
13/10/2021 3.80 3.79 3.79 360 3 95
12/10/2021 3.83 3.79 3.83 2,290 7 604
11/10/2021 3.84 3.80 3.84 388 2 102
10/10/2021 3.90 3.79 3.79 3,683 12 960
07/10/2021 3.85 3.84 3.84 2,271 2 590
06/10/2021 3.87 3.77 3.87 1,044 7 276
05/10/2021 3.80 3.77 3.80 1,984 4 526
04/10/2021 3.80 3.75 3.80 2,265 5 604
03/10/2021 3.87 3.80 3.80 4,340 7 1,138
30/09/2021 3.78 3.76 3.76 40,351 21 10,723
Date High Low Closing Value Traded No. of Trans No. of Shares
24/10/2021 4.01 3.88 4.01 44,261 33 11,161
17/10/2021 3.91 3.80 3.89 17,026 26 4,416
10/10/2021 3.90 3.79 3.85 11,485 36 3,016
03/10/2021 3.87 3.75 3.84 11,903 25 3,134
26/09/2021 3.86 3.76 3.76 236,682 58 62,148
19/09/2021 3.85 3.74 3.79 35,230 49 9,346
12/09/2021 3.89 3.75 3.84 38,645 40 10,209
05/09/2021 3.99 3.75 3.80 101,915 86 26,663
29/08/2021 4.05 3.86 3.98 294,181 85 74,544
22/08/2021 3.87 3.75 3.87 13,406 23 3,503
15/08/2021 3.80 3.70 3.80 43,060 37 11,509
08/08/2021 3.95 3.80 3.90 40,181 39 10,352
01/08/2021 4.09 3.91 3.97 143,682 57 35,974
25/07/2021 4.14 3.98 4.07 97,445 64 24,280
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
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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