THE HOUSING BANK FOR TRADE AND FINANCE Historical
Performance Indicators 03/03/2026
MarketFirst
High Price4.45
Last Closing4.45
No. of Transactions21
SectorBanks
Low Price4.40
Opening Price4.40
No. of Shares10,020
Div6.74
Change0.00
Closing Price4.45
Average Price4.40
P/E9.05
Value Traded44,104
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/12/2025 | 4.43 | 4.40 | 4.43 | 72,790 | 19 | 16,475 |
| 29/12/2025 | 4.41 | 4.40 | 4.40 | 10,610 | 8 | 2,410 |
| 28/12/2025 | 4.40 | 4.40 | 4.40 | 2,420 | 2 | 550 |
| 24/12/2025 | 4.41 | 4.37 | 4.37 | 22,947 | 16 | 5,208 |
| 23/12/2025 | 4.41 | 4.39 | 4.41 | 53,101 | 17 | 12,078 |
| 22/12/2025 | 4.41 | 4.39 | 4.40 | 62,720 | 21 | 14,262 |
| 21/12/2025 | 4.37 | 4.36 | 4.37 | 13,495 | 5 | 3,093 |
| 18/12/2025 | 4.36 | 4.36 | 4.36 | 9,688 | 6 | 2,222 |
| 17/12/2025 | 4.36 | 4.35 | 4.36 | 39,562 | 13 | 9,092 |
| 16/12/2025 | 4.31 | 4.30 | 4.31 | 12,910 | 4 | 3,000 |
| 15/12/2025 | 4.35 | 4.29 | 4.30 | 15,811 | 10 | 3,656 |
| 14/12/2025 | 4.35 | 4.30 | 4.35 | 56,504 | 17 | 13,001 |
| 11/12/2025 | 4.35 | 4.30 | 4.35 | 7,322 | 6 | 1,697 |
| 10/12/2025 | 4.30 | 4.30 | 4.30 | 60,200 | 1 | 14,000 |
| 09/12/2025 | 4.33 | 4.25 | 4.33 | 38,260 | 21 | 8,993 |
| 08/12/2025 | 4.30 | 4.30 | 4.30 | 10,544 | 5 | 2,452 |
| 04/12/2025 | 4.34 | 4.27 | 4.30 | 2,656 | 6 | 618 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 23/03/2025 | 3.80 | 3.75 | 3.78 | 234,069 | 54 | 61,880 |
| 16/03/2025 | 3.83 | 3.75 | 3.83 | 115,670 | 78 | 30,482 |
| 09/03/2025 | 3.77 | 3.73 | 3.75 | 17,893 | 18 | 4,770 |
| 02/03/2025 | 3.77 | 3.72 | 3.76 | 38,390 | 17 | 10,306 |
| 23/02/2025 | 3.81 | 3.70 | 3.73 | 383,942 | 150 | 102,292 |
| 16/02/2025 | 3.71 | 3.64 | 3.69 | 305,977 | 115 | 83,138 |
| 09/02/2025 | 3.69 | 3.55 | 3.62 | 168,346 | 111 | 46,603 |
| 02/02/2025 | 3.69 | 3.60 | 3.65 | 80,532 | 53 | 22,127 |
| 26/01/2025 | 3.74 | 3.63 | 3.68 | 213,804 | 136 | 58,018 |
| 19/01/2025 | 3.64 | 3.56 | 3.60 | 233,239 | 65 | 64,844 |
| 12/01/2025 | 3.60 | 3.41 | 3.60 | 167,309 | 106 | 48,389 |
| 05/01/2025 | 3.45 | 3.34 | 3.42 | 92,406 | 94 | 27,227 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/08/2022 | 3.86 | 3.61 | 3.80 | 318,060 | 294 | 85,372 |
| 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 |