THE HOUSING BANK FOR TRADE AND FINANCE Historical
Performance Indicators 26/04/2026
MarketFirst
High Price4.60
Last Closing4.80
No. of Transactions5
SectorBanks
Low Price4.45
Opening Price4.60
No. of Shares860
Div6.74
Change-0.35
Closing Price4.45
Average Price4.58
P/E9.05
Value Traded3,936
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/07/2025 | 3.84 | 3.84 | 3.84 | 7,607 | 6 | 1,981 |
| 01/07/2025 | 3.85 | 3.80 | 3.84 | 19,154 | 15 | 5,029 |
| 30/06/2025 | 3.89 | 3.82 | 3.82 | 19,603 | 17 | 5,096 |
| 29/06/2025 | 3.90 | 3.84 | 3.90 | 4,318 | 12 | 1,116 |
| 25/06/2025 | 3.85 | 3.80 | 3.85 | 3,177 | 11 | 832 |
| 24/06/2025 | 3.80 | 3.76 | 3.80 | 8,153 | 12 | 2,164 |
| 23/06/2025 | 3.75 | 3.75 | 3.75 | 394 | 3 | 105 |
| 22/06/2025 | 3.75 | 3.71 | 3.71 | 13,005 | 10 | 3,481 |
| 19/06/2025 | 3.78 | 3.73 | 3.75 | 1,593 | 7 | 426 |
| 18/06/2025 | 3.75 | 3.75 | 3.75 | 1,695 | 6 | 452 |
| 17/06/2025 | 3.82 | 3.75 | 3.75 | 2,006 | 4 | 533 |
| 16/06/2025 | 3.81 | 3.77 | 3.81 | 604 | 3 | 160 |
| 15/06/2025 | 3.79 | 3.70 | 3.79 | 9,799 | 10 | 2,630 |
| 12/06/2025 | 3.88 | 3.76 | 3.88 | 10,548 | 10 | 2,786 |
| 11/06/2025 | 3.84 | 3.77 | 3.82 | 11,598 | 11 | 3,053 |
| 04/06/2025 | 3.80 | 3.80 | 3.80 | 760 | 1 | 200 |
| 03/06/2025 | 3.80 | 3.80 | 3.80 | 179 | 2 | 47 |
| 01/06/2025 | 3.88 | 3.80 | 3.80 | 9,688 | 10 | 2,540 |
| 29/05/2025 | 3.90 | 3.61 | 3.80 | 85,766 | 56 | 23,256 |
| 28/05/2025 | 3.96 | 3.90 | 3.90 | 274 | 2 | 70 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 06/03/2022 | 3.80 | 3.67 | 3.75 | 8,648 | 19 | 2,343 |
| 27/02/2022 | 3.90 | 3.59 | 3.82 | 31,054 | 32 | 8,424 |
| 20/02/2022 | 3.95 | 3.70 | 3.87 | 12,887 | 23 | 3,363 |
| 13/02/2022 | 3.89 | 3.80 | 3.89 | 2,538 | 13 | 662 |
| 06/02/2022 | 4.00 | 3.64 | 3.93 | 59,683 | 51 | 15,601 |
| 30/01/2022 | 3.97 | 3.78 | 3.97 | 20,391 | 27 | 5,258 |
| 23/01/2022 | 4.05 | 3.95 | 4.00 | 2,657 | 7 | 662 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/06/2009 | 8.25 | 7.50 | 8.17 | 901,602 | 328 | 114,961 |
| 03/05/2009 | 7.59 | 7.30 | 7.55 | 6,604,496 | 242 | 895,360 |
| 01/04/2009 | 7.70 | 6.92 | 7.50 | 1,813,055 | 411 | 245,377 |
| 01/03/2009 | 7.88 | 6.85 | 7.43 | 8,335,171 | 492 | 1,175,707 |
| 01/02/2009 | 8.00 | 7.60 | 7.80 | 1,122,320 | 256 | 141,751 |
| 04/01/2009 | 8.40 | 7.92 | 8.10 | 1,673,284 | 470 | 205,249 |
| 01/12/2008 | 9.00 | 8.00 | 8.33 | 5,049,679 | 460 | 612,708 |
| 02/11/2008 | 9.24 | 8.00 | 8.95 | 4,946,023 | 1,185 | 565,468 |
| 05/10/2008 | 9.45 | 8.17 | 9.09 | 9,139,634 | 1,096 | 1,031,924 |
| 01/09/2008 | 9.89 | 9.10 | 9.30 | 10,409,977 | 687 | 1,087,502 |
| 03/08/2008 | 9.60 | 8.50 | 9.35 | 17,320,876 | 1,033 | 1,936,918 |
| 01/07/2008 | 9.11 | 8.50 | 8.66 | 12,890,542 | 664 | 1,503,607 |
| 01/06/2008 | 9.30 | 8.04 | 8.58 | 13,000,207 | 989 | 1,573,994 |
| 04/05/2008 | 8.60 | 7.91 | 8.11 | 2,892,899 | 695 | 353,090 |
| 01/04/2008 | 8.10 | 7.75 | 7.95 | 5,244,515 | 764 | 661,450 |
| 02/03/2008 | 9.17 | 7.70 | 7.70 | 4,734,317 | 999 | 545,118 |
| 02/02/2008 | 8.88 | 7.95 | 8.45 | 2,871,623 | 794 | 347,114 |
| 02/01/2008 | 9.34 | 7.15 | 8.55 | 32,478,493 | 1,817 | 3,958,197 |
| 02/12/2007 | 7.28 | 6.81 | 7.21 | 5,776,108 | 1,018 | 809,024 |
| 01/11/2007 | 7.11 | 6.65 | 6.85 | 4,897,573 | 1,171 | 710,131 |