THE HOUSING BANK FOR TRADE AND FINANCE Historical
Performance Indicators 13/08/2026
MarketFirst
High Price4.90
Last Closing4.90
No. of Transactions6
SectorBanks
Low Price4.87
Opening Price4.89
No. of Shares1,826
Div6.16
Change-0.03
Closing Price4.87
Average Price4.89
P/E9.82
Value Traded8,931
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/04/2026 | 4.50 | 4.40 | 4.50 | 32,897 | 17 | 7,324 |
| 08/04/2026 | 4.50 | 4.50 | 4.50 | 28,827 | 12 | 6,406 |
| 07/04/2026 | 4.50 | 4.47 | 4.50 | 140,566 | 28 | 31,292 |
| 06/04/2026 | 4.48 | 4.48 | 4.48 | 67,536 | 24 | 15,075 |
| 05/04/2026 | 4.46 | 4.45 | 4.46 | 22,295 | 8 | 5,000 |
| 02/04/2026 | 4.46 | 4.46 | 4.46 | 2,899 | 3 | 650 |
| 01/04/2026 | 4.47 | 4.39 | 4.47 | 143,547 | 31 | 32,250 |
| 31/03/2026 | 4.40 | 4.38 | 4.39 | 24,895 | 12 | 5,675 |
| 30/03/2026 | 4.44 | 4.40 | 4.40 | 23,836 | 19 | 5,416 |
| 29/03/2026 | 4.44 | 4.40 | 4.44 | 4,559 | 5 | 1,029 |
| 26/03/2026 | 4.45 | 4.40 | 4.45 | 494 | 4 | 111 |
| 25/03/2026 | 4.43 | 4.35 | 4.35 | 69,987 | 27 | 15,995 |
| 24/03/2026 | 4.43 | 4.38 | 4.43 | 62,308 | 13 | 14,205 |
| 19/03/2026 | 4.40 | 4.40 | 4.40 | 34,936 | 13 | 7,940 |
| 18/03/2026 | 4.45 | 4.40 | 4.44 | 46,399 | 16 | 10,539 |
| 17/03/2026 | 4.44 | 4.40 | 4.40 | 156,823 | 43 | 35,558 |
| 16/03/2026 | 4.46 | 4.43 | 4.43 | 23,349 | 8 | 5,244 |
| 15/03/2026 | 4.46 | 4.44 | 4.46 | 10,030 | 4 | 2,250 |
| 12/03/2026 | 4.47 | 4.42 | 4.47 | 4,245 | 6 | 960 |
| 11/03/2026 | 4.48 | 4.46 | 4.48 | 68,529 | 24 | 15,325 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/05/2019 | 7.68 | 4.72 | 5.91 | 304,475 | 264 | 50,753 |
| 01/04/2019 | 7.77 | 5.95 | 5.95 | 13,407 | 14 | 1,985 |
| 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 |