THE HOUSING BANK FOR TRADE AND FINANCE Historical
Performance Indicators 08/01/2026
MarketFirst
High Price4.40
Last Closing4.45
No. of Transactions14
SectorBanks
Low Price4.35
Opening Price4.35
No. of Shares2,419
Div6.85
Change-0.07
Closing Price4.38
Average Price4.37
P/E9.35
Value Traded10,571
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 31/01/2022 | 3.95 | 3.94 | 3.95 | 2,387 | 6 | 605 |
| 30/01/2022 | 3.97 | 3.78 | 3.97 | 10,876 | 10 | 2,851 |
| 25/01/2022 | 4.00 | 3.95 | 4.00 | 490 | 3 | 124 |
| 24/01/2022 | 4.05 | 4.01 | 4.02 | 2,168 | 4 | 538 |
| 20/01/2022 | 4.08 | 4.06 | 4.07 | 4,074 | 5 | 1,001 |
| 19/01/2022 | 4.08 | 4.07 | 4.08 | 877 | 4 | 215 |
| 18/01/2022 | 4.08 | 3.98 | 4.07 | 3,210 | 5 | 801 |
| 17/01/2022 | 4.09 | 4.08 | 4.08 | 5,573 | 5 | 1,366 |
| 16/01/2022 | 4.08 | 4.08 | 4.08 | 4 | 1 | 1 |
| 13/01/2022 | 4.09 | 4.05 | 4.05 | 263 | 3 | 65 |
| 12/01/2022 | 4.08 | 4.07 | 4.07 | 143 | 3 | 35 |
| 11/01/2022 | 4.10 | 3.91 | 4.00 | 13,724 | 12 | 3,431 |
| 09/01/2022 | 4.14 | 4.00 | 4.10 | 106,502 | 12 | 26,585 |
| 06/01/2022 | 4.10 | 3.90 | 4.10 | 41,158 | 23 | 10,428 |
| 04/01/2022 | 4.00 | 3.72 | 4.00 | 1,399 | 14 | 355 |
| 03/01/2022 | 3.73 | 3.72 | 3.73 | 19,653 | 7 | 5,272 |
| 02/01/2022 | 3.73 | 3.71 | 3.73 | 3,379 | 4 | 906 |
| 30/12/2021 | 3.72 | 3.70 | 3.70 | 2,666 | 2 | 720 |
| 29/12/2021 | 3.70 | 3.65 | 3.70 | 5,621 | 6 | 1,536 |
| 28/12/2021 | 3.70 | 3.67 | 3.70 | 18,092 | 10 | 4,897 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/09/2008 | 9.89 | 9.20 | 9.40 | 808,120 | 134 | 86,660 |
| 31/08/2008 | 9.76 | 9.11 | 9.76 | 8,693,327 | 352 | 903,487 |
| 24/08/2008 | 9.20 | 8.71 | 9.19 | 13,662,243 | 478 | 1,524,268 |
| 17/08/2008 | 8.92 | 8.50 | 8.70 | 1,116,761 | 151 | 128,219 |
| 10/08/2008 | 9.01 | 8.80 | 8.91 | 949,370 | 165 | 106,584 |
| 03/08/2008 | 8.91 | 8.52 | 8.91 | 857,998 | 156 | 98,693 |
| 27/07/2008 | 9.05 | 8.61 | 8.66 | 758,487 | 165 | 86,422 |
| 20/07/2008 | 9.10 | 8.71 | 8.80 | 384,427 | 103 | 43,118 |
| 13/07/2008 | 9.11 | 8.61 | 8.99 | 823,774 | 157 | 91,932 |
| 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 |