THE HOUSING BANK FOR TRADE AND FINANCE Historical
Performance Indicators 26/04/2026
MarketFirst
High Price4.60
Last Closing4.80
No. of Transactions5
SectorBanks
Low Price4.45
Opening Price4.60
No. of Shares860
Div6.74
Change-0.35
Closing Price4.45
Average Price4.58
P/E9.05
Value Traded3,936
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/11/2025 | 4.35 | 4.35 | 4.35 | 42,304 | 15 | 9,725 |
| 20/11/2025 | 4.35 | 4.30 | 4.35 | 8,650 | 7 | 2,000 |
| 19/11/2025 | 4.35 | 4.35 | 4.35 | 3,263 | 1 | 750 |
| 18/11/2025 | 4.38 | 4.37 | 4.38 | 2,189 | 2 | 500 |
| 17/11/2025 | 4.37 | 4.30 | 4.30 | 34,766 | 19 | 8,050 |
| 16/11/2025 | 4.35 | 4.34 | 4.35 | 7,691 | 4 | 1,768 |
| 13/11/2025 | 4.40 | 4.35 | 4.35 | 6,702 | 3 | 1,528 |
| 12/11/2025 | 4.40 | 4.38 | 4.38 | 15,565 | 4 | 3,551 |
| 11/11/2025 | 4.40 | 4.35 | 4.35 | 8,100 | 12 | 1,846 |
| 10/11/2025 | 4.40 | 4.30 | 4.39 | 71,429 | 28 | 16,440 |
| 09/11/2025 | 4.30 | 4.08 | 4.30 | 141,737 | 41 | 33,301 |
| 06/11/2025 | 4.16 | 4.10 | 4.16 | 113,904 | 25 | 27,503 |
| 05/11/2025 | 4.12 | 4.07 | 4.12 | 105,730 | 28 | 25,809 |
| 04/11/2025 | 4.07 | 4.05 | 4.05 | 1,225 | 7 | 302 |
| 03/11/2025 | 4.09 | 4.00 | 4.09 | 47,067 | 40 | 11,694 |
| 02/11/2025 | 4.10 | 4.06 | 4.09 | 24,784 | 32 | 6,058 |
| 30/10/2025 | 4.11 | 4.10 | 4.10 | 5,741 | 4 | 1,400 |
| 29/10/2025 | 4.13 | 4.09 | 4.10 | 3,091 | 5 | 754 |
| 28/10/2025 | 4.15 | 4.10 | 4.10 | 16,688 | 17 | 4,048 |
| 27/10/2025 | 4.15 | 4.14 | 4.14 | 4,352 | 9 | 1,050 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 21/01/2024 | 3.78 | 3.71 | 3.76 | 17,868 | 22 | 4,788 |
| 14/01/2024 | 3.79 | 3.72 | 3.78 | 21,120 | 25 | 5,637 |
| 07/01/2024 | 3.79 | 3.73 | 3.77 | 33,376 | 59 | 8,864 |
| 31/12/2023 | 3.79 | 3.68 | 3.79 | 25,117 | 33 | 6,666 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 02/07/2017 | 8.40 | 8.37 | 8.37 | 511,472 | 68 | 61,082 |
| 01/06/2017 | 8.50 | 8.35 | 8.38 | 269,917 | 32 | 32,186 |
| 01/05/2017 | 10.55 | 8.30 | 8.40 | 486,084 | 83 | 51,188 |
| 02/04/2017 | 10.73 | 10.35 | 10.36 | 180,469 | 47 | 17,041 |
| 01/03/2017 | 10.63 | 10.35 | 10.57 | 107,955 | 40 | 10,296 |
| 01/02/2017 | 10.73 | 10.50 | 10.73 | 362,580 | 74 | 33,914 |
| 02/01/2017 | 10.73 | 9.30 | 10.72 | 199,052 | 85 | 20,256 |
| 01/12/2016 | 9.31 | 9.22 | 9.30 | 202,045 | 37 | 21,725 |
| 01/11/2016 | 9.40 | 9.29 | 9.30 | 3,971,464 | 66 | 422,821 |
| 03/10/2016 | 9.35 | 9.17 | 9.30 | 1,710,140 | 44 | 183,469 |
| 01/09/2016 | 9.28 | 9.28 | 9.28 | 91,946 | 15 | 9,908 |
| 01/08/2016 | 9.35 | 9.28 | 9.28 | 996,304 | 45 | 106,773 |
| 03/07/2016 | 9.35 | 9.15 | 9.30 | 279,729 | 43 | 30,170 |
| 01/06/2016 | 9.27 | 9.15 | 9.26 | 406,302 | 19 | 44,091 |
| 02/05/2016 | 9.30 | 9.06 | 9.20 | 146,820 | 36 | 15,951 |
| 03/04/2016 | 9.50 | 9.43 | 9.45 | 84,150 | 10 | 8,864 |
| 01/03/2016 | 9.50 | 9.32 | 9.43 | 179,855 | 33 | 19,047 |