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 |
|---|---|---|---|---|---|---|
| 30/11/2025 | 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 |
| 05/11/2025 | 4.12 | 4.07 | 4.12 | 105,730 | 28 | 25,809 |
| 04/11/2025 | 4.07 | 4.05 | 4.05 | 1,225 | 7 | 302 |
| 03/11/2025 | 4.09 | 4.00 | 4.09 | 47,067 | 40 | 11,694 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/12/2024 | 3.38 | 3.25 | 3.38 | 74,349 | 56 | 22,603 |
| 22/12/2024 | 3.29 | 3.28 | 3.28 | 5,844 | 14 | 1,780 |
| 15/12/2024 | 3.30 | 3.25 | 3.29 | 38,773 | 33 | 11,858 |
| 08/12/2024 | 3.30 | 3.27 | 3.30 | 15,284 | 21 | 4,658 |
| 01/12/2024 | 3.35 | 3.28 | 3.30 | 44,153 | 27 | 13,380 |
| 24/11/2024 | 3.35 | 3.27 | 3.30 | 100,331 | 66 | 30,508 |
| 17/11/2024 | 3.36 | 3.28 | 3.30 | 26,078 | 58 | 7,878 |
| 10/11/2024 | 3.40 | 3.38 | 3.39 | 161,483 | 24 | 47,569 |
| 03/11/2024 | 3.40 | 3.25 | 3.40 | 109,826 | 72 | 33,359 |
| 27/10/2024 | 3.28 | 3.25 | 3.25 | 30,617 | 56 | 9,387 |
| 20/10/2024 | 3.30 | 3.26 | 3.29 | 28,837 | 25 | 8,757 |
| 13/10/2024 | 3.34 | 3.25 | 3.30 | 50,888 | 42 | 15,546 |
| 06/10/2024 | 3.34 | 3.27 | 3.31 | 32,593 | 42 | 9,944 |
| 29/09/2024 | 3.33 | 3.28 | 3.30 | 21,891 | 26 | 6,652 |
| 22/09/2024 | 3.35 | 3.29 | 3.29 | 51,056 | 38 | 15,433 |
| 15/09/2024 | 3.35 | 3.28 | 3.29 | 40,535 | 27 | 12,295 |
| 08/09/2024 | 3.30 | 3.27 | 3.28 | 30,699 | 33 | 9,346 |
| 01/09/2024 | 3.40 | 3.28 | 3.30 | 304,885 | 160 | 92,467 |
| 25/08/2024 | 3.40 | 3.35 | 3.40 | 19,040 | 19 | 5,632 |
| 18/08/2024 | 3.39 | 3.35 | 3.35 | 41,973 | 60 | 12,469 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/09/2019 | 5.88 | 5.15 | 5.86 | 100,681 | 111 | 18,650 |
| 01/08/2019 | 6.00 | 5.42 | 5.75 | 77,470 | 50 | 13,451 |
| 01/07/2019 | 6.70 | 5.80 | 6.04 | 22,098 | 50 | 3,605 |
| 02/06/2019 | 6.85 | 5.80 | 6.80 | 60,967 | 100 | 9,522 |