Menu

THE HOUSING BANK FOR TRADE AND FINANCE Historical

Loading data
Performance Indicators 03/03/2026
MarketFirst
High Price4.45
Last Closing4.45
No. of Transactions21
SectorBanks
Low Price4.40
Opening Price4.40
No. of Shares10,020
Div6.74
Change0.00
Closing Price4.45
Average Price4.40
P/E9.05
Value Traded44,104

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
05/10/2025 3.95 3.95 3.95 4,128 5 1,045
02/10/2025 3.95 3.91 3.91 20,452 23 5,220
01/10/2025 3.95 3.95 3.95 2,765 1 700
30/09/2025 3.93 3.93 3.93 5,608 3 1,427
28/09/2025 3.96 3.96 3.96 11,935 3 3,014
25/09/2025 3.93 3.90 3.90 23,620 10 6,038
24/09/2025 3.92 3.91 3.91 7,820 5 2,000
23/09/2025 3.92 3.92 3.92 890 3 227
22/09/2025 3.93 3.93 3.93 4,968 2 1,264
21/09/2025 3.95 3.91 3.91 8,710 12 2,220
18/09/2025 3.96 3.93 3.93 2,236 2 565
17/09/2025 3.96 3.93 3.96 13,642 17 3,470
16/09/2025 3.96 3.92 3.96 6,685 6 1,705
15/09/2025 3.95 3.92 3.94 7,959 10 2,020
14/09/2025 3.91 3.90 3.91 5,873 9 1,504
11/09/2025 3.94 3.91 3.94 1,376 5 350
10/09/2025 3.94 3.90 3.92 1,225 4 313
09/09/2025 3.94 3.92 3.94 631 2 161
08/09/2025 3.93 3.90 3.93 6,109 5 1,556
07/09/2025 3.93 3.91 3.93 722 6 184
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
24/12/2023 3.74 3.67 3.73 5,590 22 1,519
17/12/2023 3.74 3.62 3.73 9,046 35 2,445
10/12/2023 3.63 3.54 3.63 29,451 35 8,181
03/12/2023 3.58 3.54 3.58 6,738 18 1,891
26/11/2023 3.59 3.55 3.58 4,492 15 1,258
19/11/2023 3.59 3.51 3.57 14,806 24 4,171
12/11/2023 3.60 3.56 3.58 13,951 20 3,906
05/11/2023 3.60 3.54 3.60 20,355 28 5,678
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/02/2016 9.60 9.30 9.35 343,658 48 36,807
Download Table