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 |
|---|---|---|---|---|---|---|
| 09/09/2025 | 3.94 | 3.92 | 3.94 | 631 | 2 | 161 |
| 08/09/2025 | 3.93 | 3.90 | 3.93 | 6,109 | 5 | 1,556 |
| 07/09/2025 | 3.93 | 3.91 | 3.93 | 722 | 6 | 184 |
| 03/09/2025 | 3.92 | 3.92 | 3.92 | 392 | 1 | 100 |
| 02/09/2025 | 3.92 | 3.92 | 3.92 | 110 | 2 | 28 |
| 01/09/2025 | 3.96 | 3.94 | 3.94 | 6,127 | 9 | 1,553 |
| 31/08/2025 | 3.95 | 3.92 | 3.94 | 3,247 | 4 | 824 |
| 28/08/2025 | 3.91 | 3.90 | 3.91 | 9,680 | 5 | 2,477 |
| 27/08/2025 | 3.92 | 3.88 | 3.92 | 198 | 2 | 51 |
| 26/08/2025 | 3.97 | 3.89 | 3.97 | 10,943 | 7 | 2,770 |
| 25/08/2025 | 3.90 | 3.90 | 3.90 | 59 | 1 | 15 |
| 24/08/2025 | 3.92 | 3.85 | 3.92 | 63,828 | 32 | 16,521 |
| 21/08/2025 | 3.92 | 3.89 | 3.92 | 12,426 | 20 | 3,189 |
| 20/08/2025 | 3.94 | 3.91 | 3.92 | 28,316 | 9 | 7,226 |
| 19/08/2025 | 3.94 | 3.94 | 3.94 | 946 | 1 | 240 |
| 18/08/2025 | 3.98 | 3.91 | 3.94 | 1,548 | 6 | 395 |
| 17/08/2025 | 3.95 | 3.93 | 3.95 | 2,948 | 3 | 750 |
| 14/08/2025 | 3.93 | 3.91 | 3.93 | 10,358 | 6 | 2,649 |
| 13/08/2025 | 3.91 | 3.91 | 3.91 | 7,617 | 3 | 1,948 |
| 12/08/2025 | 3.93 | 3.91 | 3.93 | 10,737 | 9 | 2,745 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/06/2024 | 3.47 | 3.43 | 3.44 | 21,692 | 35 | 6,302 |
| 02/06/2024 | 3.48 | 3.44 | 3.48 | 18,270 | 24 | 5,295 |
| 26/05/2024 | 3.48 | 3.45 | 3.48 | 83,004 | 59 | 23,938 |
| 19/05/2024 | 3.48 | 3.46 | 3.48 | 24,592 | 29 | 7,093 |
| 12/05/2024 | 3.53 | 3.45 | 3.46 | 26,081 | 49 | 7,525 |
| 05/05/2024 | 3.53 | 3.46 | 3.53 | 9,268 | 26 | 2,653 |
| 28/04/2024 | 3.58 | 3.41 | 3.58 | 39,218 | 28 | 10,998 |
| 21/04/2024 | 3.51 | 3.40 | 3.48 | 70,735 | 103 | 20,410 |
| 14/04/2024 | 3.78 | 3.71 | 3.77 | 29,753 | 24 | 7,914 |
| 07/04/2024 | 3.80 | 3.69 | 3.70 | 3,252 | 6 | 875 |
| 31/03/2024 | 3.69 | 3.69 | 3.69 | 1,845 | 1 | 500 |
| 24/03/2024 | 3.75 | 3.67 | 3.75 | 30,891 | 17 | 8,319 |
| 17/03/2024 | 3.70 | 3.67 | 3.69 | 34,101 | 29 | 9,243 |
| 10/03/2024 | 3.69 | 3.65 | 3.69 | 6,873 | 9 | 1,878 |
| 03/03/2024 | 3.69 | 3.66 | 3.69 | 21,040 | 25 | 5,723 |
| 25/02/2024 | 3.70 | 3.67 | 3.69 | 20,524 | 21 | 5,576 |
| 18/02/2024 | 3.70 | 3.68 | 3.70 | 53,159 | 31 | 14,369 |
| 11/02/2024 | 3.71 | 3.68 | 3.71 | 14,477 | 17 | 3,922 |
| 04/02/2024 | 3.71 | 3.67 | 3.70 | 42,534 | 40 | 11,518 |
| 28/01/2024 | 3.72 | 3.67 | 3.72 | 45,695 | 64 | 12,370 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/03/2019 | 8.03 | 7.30 | 7.30 | 1,031,195 | 17 | 128,455 |
| 03/02/2019 | 8.28 | 7.97 | 8.03 | 2,207,509 | 131 | 272,442 |
| 02/01/2019 | 8.40 | 8.28 | 8.28 | 458,530 | 55 | 54,865 |
| 02/12/2018 | 8.37 | 8.37 | 8.37 | 3,790,413 | 68 | 452,857 |
| 01/11/2018 | 8.38 | 8.37 | 8.37 | 368,984 | 56 | 44,084 |
| 01/10/2018 | 8.37 | 8.37 | 8.37 | 438,437 | 44 | 52,382 |
| 02/09/2018 | 8.37 | 8.25 | 8.37 | 331,779 | 49 | 39,686 |
| 01/08/2018 | 8.37 | 8.37 | 8.37 | 84,554 | 17 | 10,102 |
| 01/07/2018 | 8.37 | 8.37 | 8.37 | 386,853 | 45 | 46,219 |
| 03/06/2018 | 8.40 | 8.37 | 8.38 | 541,015 | 29 | 64,636 |
| 02/05/2018 | 8.38 | 8.37 | 8.37 | 3,028,389 | 47 | 361,810 |
| 01/04/2018 | 9.15 | 8.37 | 8.88 | 742,390 | 79 | 87,466 |
| 01/03/2018 | 8.40 | 8.37 | 8.40 | 825,710 | 53 | 98,635 |
| 01/02/2018 | 8.47 | 8.37 | 8.37 | 4,198,886 | 53 | 501,653 |
| 02/01/2018 | 8.37 | 8.37 | 8.37 | 102,951 | 24 | 12,300 |
| 03/12/2017 | 8.37 | 8.37 | 8.37 | 86,420 | 19 | 10,325 |
| 01/11/2017 | 8.40 | 8.37 | 8.37 | 252,946 | 36 | 30,217 |
| 01/10/2017 | 8.37 | 8.37 | 8.37 | 139,394 | 23 | 16,654 |
| 05/09/2017 | 8.39 | 8.35 | 8.37 | 214,581 | 44 | 25,629 |
| 01/08/2017 | 8.40 | 8.37 | 8.37 | 1,207,386 | 90 | 144,243 |