THE HOUSING BANK FOR TRADE AND FINANCE Historical
Performance Indicators 17/04/2024
MarketFirst
High Price3.77
Last Closing3.76
No. of Transactions9
SectorBanks
Low Price3.75
Opening Price3.76
No. of Shares3,311
Div6.63
Change0.01
Closing Price3.77
Average Price3.76
P/E8.69
Value Traded12,461
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/08/2020 | 3.60 | 3.60 | 3.60 | 202 | 1 | 56 |
| 16/08/2020 | 3.62 | 3.62 | 3.62 | 91 | 1 | 25 |
| 13/08/2020 | 3.65 | 3.60 | 3.65 | 1,519 | 4 | 422 |
| 12/08/2020 | 3.71 | 3.64 | 3.64 | 4,055 | 7 | 1,108 |
| 10/08/2020 | 3.72 | 3.70 | 3.72 | 3,806 | 7 | 1,028 |
| 09/08/2020 | 3.79 | 3.74 | 3.79 | 3,028 | 7 | 802 |
| 05/08/2020 | 3.70 | 3.70 | 3.70 | 370 | 1 | 100 |
| 04/08/2020 | 3.70 | 3.60 | 3.70 | 570 | 3 | 157 |
| 29/07/2020 | 3.75 | 3.75 | 3.75 | 188 | 2 | 50 |
| 28/07/2020 | 3.80 | 3.62 | 3.75 | 800 | 6 | 220 |
| 27/07/2020 | 3.66 | 3.60 | 3.62 | 3,828 | 9 | 1,061 |
| 20/07/2020 | 3.80 | 3.66 | 3.66 | 1,642 | 4 | 445 |
| 16/07/2020 | 3.80 | 3.70 | 3.80 | 2,521 | 6 | 664 |
| 12/07/2020 | 3.80 | 3.80 | 3.80 | 1,634 | 3 | 430 |
| 08/07/2020 | 3.90 | 3.90 | 3.90 | 1,560 | 1 | 400 |
| 07/07/2020 | 3.90 | 3.90 | 3.90 | 55 | 1 | 14 |
| 06/07/2020 | 3.94 | 3.93 | 3.94 | 3,466 | 5 | 880 |
| 05/07/2020 | 3.99 | 3.99 | 3.99 | 998 | 4 | 250 |
| 29/06/2020 | 4.20 | 4.09 | 4.20 | 7,089 | 6 | 1,705 |
| 17/06/2020 | 4.30 | 3.93 | 4.30 | 6,598 | 12 | 1,600 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/07/2008 | 9.02 | 8.60 | 8.77 | 252,156 | 105 | 28,424 |
| 29/06/2008 | 9.01 | 8.10 | 9.00 | 20,076,482 | 192 | 2,412,394 |
| 22/06/2008 | 8.88 | 8.40 | 8.50 | 349,800 | 96 | 40,631 |
| 15/06/2008 | 9.30 | 8.82 | 9.00 | 1,497,706 | 355 | 163,981 |
| 08/06/2008 | 8.86 | 8.05 | 8.86 | 1,006,575 | 317 | 119,078 |
| 01/06/2008 | 8.15 | 8.04 | 8.10 | 741,343 | 163 | 91,621 |
| 26/05/2008 | 8.19 | 8.06 | 8.11 | 364,762 | 156 | 44,956 |
| 18/05/2008 | 8.50 | 8.11 | 8.18 | 792,303 | 166 | 95,972 |
| 11/05/2008 | 8.60 | 8.00 | 8.45 | 1,364,691 | 247 | 165,861 |
| 04/05/2008 | 8.16 | 7.91 | 8.16 | 371,143 | 126 | 46,301 |
| 27/04/2008 | 8.00 | 7.80 | 7.95 | 451,382 | 89 | 56,656 |
| 20/04/2008 | 8.10 | 7.85 | 8.00 | 2,278,024 | 129 | 287,915 |
| 13/04/2008 | 8.00 | 7.75 | 7.85 | 989,065 | 212 | 125,346 |
| 06/04/2008 | 8.05 | 7.85 | 8.00 | 962,510 | 213 | 120,628 |
| 30/03/2008 | 8.18 | 7.70 | 7.90 | 1,059,188 | 234 | 133,478 |
| 23/03/2008 | 8.60 | 8.22 | 8.30 | 481,525 | 171 | 57,541 |
| 16/03/2008 | 9.00 | 8.50 | 8.55 | 421,103 | 136 | 47,784 |
| 09/03/2008 | 9.17 | 8.42 | 8.85 | 2,683,222 | 393 | 302,275 |
| 02/03/2008 | 8.87 | 8.31 | 8.41 | 652,813 | 186 | 74,945 |
| 24/02/2008 | 8.45 | 8.09 | 8.45 | 610,958 | 192 | 74,420 |