THE HOUSING BANK FOR TRADE AND FINANCE Historical
Performance Indicators 22/04/2026
MarketFirst
High Price4.83
Last Closing4.78
No. of Transactions58
SectorBanks
Low Price4.78
Opening Price4.78
No. of Shares60,156
Div6.25
Change0.02
Closing Price4.80
Average Price4.80
P/E9.76
Value Traded288,829
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/06/2022 | 3.60 | 3.59 | 3.59 | 4,869 | 8 | 1,355 |
| 27/06/2022 | 3.60 | 3.57 | 3.60 | 2,244 | 4 | 626 |
| 26/06/2022 | 3.56 | 3.55 | 3.56 | 2,890 | 4 | 814 |
| 22/06/2022 | 3.59 | 3.55 | 3.55 | 6,927 | 14 | 1,948 |
| 21/06/2022 | 3.60 | 3.58 | 3.60 | 1,041 | 4 | 290 |
| 20/06/2022 | 3.59 | 3.56 | 3.59 | 2,431 | 9 | 679 |
| 19/06/2022 | 3.60 | 3.60 | 3.60 | 29,272 | 11 | 8,131 |
| 16/06/2022 | 3.62 | 3.60 | 3.62 | 4,415 | 8 | 1,224 |
| 15/06/2022 | 3.62 | 3.61 | 3.62 | 1,303 | 3 | 361 |
| 14/06/2022 | 3.62 | 3.61 | 3.62 | 2,702 | 6 | 747 |
| 13/06/2022 | 3.62 | 3.60 | 3.62 | 2,045 | 4 | 568 |
| 12/06/2022 | 3.61 | 3.60 | 3.60 | 5,306 | 8 | 1,474 |
| 09/06/2022 | 3.61 | 3.60 | 3.61 | 2,378 | 3 | 660 |
| 08/06/2022 | 3.62 | 3.60 | 3.62 | 8,235 | 7 | 2,286 |
| 06/06/2022 | 3.62 | 3.60 | 3.62 | 5,242 | 8 | 1,456 |
| 05/06/2022 | 3.62 | 3.60 | 3.62 | 4,739 | 9 | 1,316 |
| 02/06/2022 | 3.62 | 3.59 | 3.62 | 6,936 | 12 | 1,932 |
| 01/06/2022 | 3.62 | 3.61 | 3.61 | 5,644 | 4 | 1,561 |
| 31/05/2022 | 3.62 | 3.60 | 3.62 | 10,389 | 11 | 2,880 |
| 30/05/2022 | 3.62 | 3.61 | 3.61 | 11,512 | 8 | 3,185 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/05/2009 | 7.58 | 7.40 | 7.55 | 272,931 | 71 | 36,325 |
| 10/05/2009 | 7.53 | 7.35 | 7.50 | 5,793,788 | 55 | 787,433 |
| 03/05/2009 | 7.55 | 7.30 | 7.50 | 187,033 | 54 | 25,005 |
| 26/04/2009 | 7.51 | 7.30 | 7.50 | 277,767 | 57 | 37,280 |
| 19/04/2009 | 7.70 | 7.25 | 7.70 | 382,100 | 128 | 51,113 |
| 12/04/2009 | 7.50 | 7.42 | 7.42 | 227,219 | 72 | 30,491 |
| 05/04/2009 | 7.62 | 7.20 | 7.44 | 424,976 | 99 | 56,736 |
| 29/03/2009 | 7.45 | 6.85 | 7.28 | 1,195,024 | 171 | 167,522 |
| 22/03/2009 | 7.50 | 6.96 | 7.50 | 2,784,626 | 87 | 397,012 |
| 15/03/2009 | 7.75 | 7.03 | 7.35 | 4,235,778 | 183 | 598,247 |
| 08/03/2009 | 7.80 | 7.40 | 7.70 | 542,808 | 72 | 72,483 |
| 01/03/2009 | 7.88 | 7.45 | 7.70 | 77,928 | 34 | 10,200 |
| 22/02/2009 | 8.00 | 7.60 | 7.80 | 361,629 | 111 | 46,302 |
| 15/02/2009 | 7.97 | 7.60 | 7.88 | 41,694 | 27 | 5,272 |
| 08/02/2009 | 8.00 | 7.80 | 7.96 | 42,142 | 38 | 5,305 |
| 01/02/2009 | 8.00 | 7.80 | 7.99 | 676,855 | 80 | 84,872 |
| 25/01/2009 | 8.20 | 7.92 | 8.10 | 513,317 | 147 | 63,662 |
| 18/01/2009 | 8.33 | 8.00 | 8.18 | 659,979 | 164 | 81,420 |
| 11/01/2009 | 8.40 | 8.21 | 8.34 | 184,732 | 65 | 22,191 |
| 04/01/2009 | 8.40 | 8.10 | 8.36 | 315,256 | 94 | 37,976 |