THE HOUSING BANK FOR TRADE AND FINANCE Historical
Performance Indicators 06/01/2026
MarketFirst
High Price4.43
Last Closing4.40
No. of Transactions5
SectorBanks
Low Price4.42
Opening Price4.42
No. of Shares1,876
Div6.77
Change0.03
Closing Price4.43
Average Price4.43
P/E9.46
Value Traded8,305
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/12/2025 | 4.33 | 4.22 | 4.33 | 21,657 | 18 | 5,085 |
| 02/12/2025 | 4.33 | 4.30 | 4.30 | 12,535 | 9 | 2,909 |
| 01/12/2025 | 4.34 | 4.34 | 4.34 | 243 | 2 | 56 |
| 30/11/2025 | 4.35 | 4.35 | 4.35 | 1,958 | 2 | 450 |
| 27/11/2025 | 4.30 | 4.30 | 4.30 | 42,007 | 16 | 9,769 |
| 26/11/2025 | 4.34 | 4.28 | 4.30 | 40,870 | 16 | 9,500 |
| 25/11/2025 | 4.35 | 4.35 | 4.35 | 4,676 | 6 | 1,075 |
| 24/11/2025 | 4.35 | 4.33 | 4.35 | 3,252 | 3 | 750 |
| 23/11/2025 | 4.35 | 4.35 | 4.35 | 42,304 | 15 | 9,725 |
| 20/11/2025 | 4.35 | 4.30 | 4.35 | 8,650 | 7 | 2,000 |
| 19/11/2025 | 4.35 | 4.35 | 4.35 | 3,263 | 1 | 750 |
| 18/11/2025 | 4.38 | 4.37 | 4.38 | 2,189 | 2 | 500 |
| 17/11/2025 | 4.37 | 4.30 | 4.30 | 34,766 | 19 | 8,050 |
| 16/11/2025 | 4.35 | 4.34 | 4.35 | 7,691 | 4 | 1,768 |
| 13/11/2025 | 4.40 | 4.35 | 4.35 | 6,702 | 3 | 1,528 |
| 12/11/2025 | 4.40 | 4.38 | 4.38 | 15,565 | 4 | 3,551 |
| 11/11/2025 | 4.40 | 4.35 | 4.35 | 8,100 | 12 | 1,846 |
| 10/11/2025 | 4.40 | 4.30 | 4.39 | 71,429 | 28 | 16,440 |
| 09/11/2025 | 4.30 | 4.08 | 4.30 | 141,737 | 41 | 33,301 |
| 06/11/2025 | 4.16 | 4.10 | 4.16 | 113,904 | 25 | 27,503 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/08/2025 | 3.93 | 3.91 | 3.93 | 44,360 | 26 | 11,343 |
| 03/08/2025 | 4.00 | 3.86 | 3.91 | 23,645 | 29 | 6,046 |
| 27/07/2025 | 4.05 | 3.93 | 4.01 | 76,641 | 63 | 19,191 |
| 20/07/2025 | 3.92 | 3.76 | 3.92 | 75,151 | 62 | 19,593 |
| 13/07/2025 | 3.83 | 3.75 | 3.82 | 113,393 | 77 | 30,092 |
| 06/07/2025 | 3.84 | 3.75 | 3.82 | 211,756 | 101 | 55,698 |
| 29/06/2025 | 3.90 | 3.79 | 3.84 | 68,693 | 66 | 17,942 |
| 22/06/2025 | 3.85 | 3.71 | 3.85 | 24,729 | 36 | 6,582 |
| 15/06/2025 | 3.82 | 3.70 | 3.75 | 15,696 | 30 | 4,201 |
| 11/06/2025 | 3.88 | 3.76 | 3.88 | 22,146 | 21 | 5,839 |
| 01/06/2025 | 3.88 | 3.80 | 3.80 | 10,626 | 13 | 2,787 |
| 26/05/2025 | 3.96 | 3.61 | 3.80 | 94,601 | 68 | 25,509 |
| 18/05/2025 | 4.12 | 3.90 | 3.93 | 75,348 | 57 | 18,764 |
| 11/05/2025 | 4.00 | 3.81 | 4.00 | 411,885 | 113 | 106,564 |
| 04/05/2025 | 3.83 | 3.38 | 3.83 | 135,243 | 83 | 37,856 |
| 27/04/2025 | 3.38 | 3.33 | 3.34 | 65,120 | 63 | 19,425 |
| 20/04/2025 | 3.75 | 3.64 | 3.64 | 88,910 | 59 | 23,898 |
| 13/04/2025 | 3.76 | 3.70 | 3.75 | 110,814 | 49 | 29,712 |
| 06/04/2025 | 3.74 | 3.68 | 3.71 | 110,048 | 67 | 29,746 |
| 03/04/2025 | 3.78 | 3.75 | 3.75 | 10,557 | 4 | 2,800 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2024 | 3.80 | 3.40 | 3.55 | 144,448 | 160 | 40,597 |
| 03/03/2024 | 3.75 | 3.65 | 3.75 | 92,905 | 80 | 25,163 |
| 01/02/2024 | 3.72 | 3.67 | 3.69 | 132,590 | 115 | 35,896 |
| 02/01/2024 | 3.79 | 3.67 | 3.72 | 141,181 | 195 | 37,787 |
| 03/12/2023 | 3.74 | 3.54 | 3.73 | 50,925 | 112 | 14,063 |
| 01/11/2023 | 3.62 | 3.51 | 3.58 | 56,613 | 96 | 15,857 |
| 01/10/2023 | 3.65 | 3.40 | 3.64 | 152,406 | 238 | 42,947 |
| 03/09/2023 | 3.41 | 3.34 | 3.41 | 78,997 | 106 | 23,354 |
| 01/08/2023 | 3.40 | 3.32 | 3.40 | 235,030 | 155 | 69,834 |
| 02/07/2023 | 3.38 | 3.32 | 3.35 | 121,848 | 177 | 36,323 |
| 04/06/2023 | 3.40 | 3.30 | 3.38 | 249,859 | 175 | 74,882 |
| 01/05/2023 | 3.43 | 3.29 | 3.40 | 313,087 | 333 | 92,722 |
| 02/04/2023 | 3.77 | 3.55 | 3.55 | 165,447 | 234 | 45,626 |
| 01/03/2023 | 3.75 | 3.64 | 3.75 | 28,818 | 54 | 7,800 |
| 01/02/2023 | 3.78 | 3.65 | 3.68 | 100,807 | 130 | 26,969 |
| 02/01/2023 | 3.79 | 3.54 | 3.69 | 112,403 | 163 | 30,593 |
| 01/12/2022 | 3.66 | 3.50 | 3.65 | 2,266,177 | 230 | 646,900 |
| 01/11/2022 | 3.75 | 3.60 | 3.60 | 207,809 | 204 | 57,332 |
| 02/10/2022 | 3.84 | 3.50 | 3.60 | 207,338 | 287 | 56,979 |
| 01/09/2022 | 3.76 | 3.63 | 3.64 | 53,041 | 78 | 14,402 |