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 |
|---|---|---|---|---|---|---|
| 26/10/2025 | 4.14 | 4.11 | 4.12 | 7,002 | 12 | 1,693 |
| 23/10/2025 | 4.15 | 4.08 | 4.14 | 4,785 | 10 | 1,168 |
| 22/10/2025 | 4.18 | 4.09 | 4.09 | 33,695 | 24 | 8,136 |
| 21/10/2025 | 4.18 | 4.12 | 4.18 | 7,209 | 6 | 1,739 |
| 20/10/2025 | 4.27 | 4.18 | 4.20 | 126,580 | 60 | 29,937 |
| 19/10/2025 | 4.18 | 4.03 | 4.18 | 151,922 | 53 | 36,692 |
| 16/10/2025 | 4.10 | 4.05 | 4.05 | 127,258 | 46 | 31,154 |
| 15/10/2025 | 4.10 | 4.06 | 4.09 | 103,131 | 36 | 25,300 |
| 14/10/2025 | 4.07 | 4.02 | 4.06 | 158,739 | 59 | 39,215 |
| 13/10/2025 | 4.08 | 3.95 | 4.00 | 154,303 | 58 | 38,496 |
| 12/10/2025 | 3.96 | 3.95 | 3.95 | 35,570 | 19 | 9,005 |
| 09/10/2025 | 3.95 | 3.93 | 3.95 | 12,075 | 7 | 3,060 |
| 08/10/2025 | 3.95 | 3.95 | 3.95 | 5,056 | 4 | 1,280 |
| 07/10/2025 | 3.95 | 3.94 | 3.95 | 1,894 | 5 | 480 |
| 06/10/2025 | 3.95 | 3.90 | 3.95 | 16,079 | 18 | 4,111 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 29/10/2023 | 3.65 | 3.56 | 3.62 | 8,840 | 29 | 2,463 |
| 22/10/2023 | 3.65 | 3.56 | 3.61 | 12,068 | 46 | 3,343 |
| 15/10/2023 | 3.64 | 3.48 | 3.60 | 71,835 | 79 | 20,017 |
| 08/10/2023 | 3.61 | 3.47 | 3.59 | 22,559 | 38 | 6,376 |
| 01/10/2023 | 3.61 | 3.40 | 3.61 | 40,112 | 55 | 11,592 |
| 24/09/2023 | 3.41 | 3.38 | 3.41 | 25,282 | 37 | 7,467 |
| 17/09/2023 | 3.40 | 3.36 | 3.40 | 2,666 | 16 | 787 |
| 10/09/2023 | 3.41 | 3.34 | 3.40 | 24,171 | 22 | 7,161 |
| 03/09/2023 | 3.40 | 3.37 | 3.40 | 26,877 | 31 | 7,939 |
| 27/08/2023 | 3.40 | 3.36 | 3.40 | 51,957 | 36 | 15,338 |
| 20/08/2023 | 3.38 | 3.32 | 3.38 | 62,940 | 46 | 18,766 |
| 13/08/2023 | 3.37 | 3.33 | 3.37 | 70,705 | 36 | 21,139 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/02/2016 | 9.60 | 9.30 | 9.35 | 343,658 | 48 | 36,807 |
| 03/01/2016 | 9.65 | 9.30 | 9.65 | 205,656 | 28 | 21,911 |
| 01/12/2015 | 9.45 | 9.25 | 9.45 | 550,261 | 43 | 59,078 |
| 01/11/2015 | 9.40 | 9.30 | 9.32 | 646,067 | 46 | 69,390 |
| 01/10/2015 | 9.38 | 9.30 | 9.30 | 100,398 | 26 | 10,795 |
| 01/09/2015 | 9.31 | 9.25 | 9.30 | 333,220 | 33 | 35,854 |
| 02/08/2015 | 9.31 | 9.30 | 9.30 | 281,232 | 51 | 30,239 |
| 01/07/2015 | 9.30 | 9.30 | 9.30 | 103,258 | 26 | 11,103 |
| 01/06/2015 | 9.35 | 9.30 | 9.30 | 366,205 | 50 | 39,376 |
| 03/05/2015 | 9.30 | 9.20 | 9.30 | 231,345 | 45 | 25,018 |
| 01/04/2015 | 9.30 | 9.20 | 9.20 | 376,228 | 44 | 40,867 |
| 01/03/2015 | 9.60 | 9.20 | 9.20 | 53,941 | 22 | 5,823 |
| 01/02/2015 | 9.25 | 9.10 | 9.22 | 148,295 | 20 | 16,113 |
| 04/01/2015 | 9.15 | 9.10 | 9.10 | 110,720 | 14 | 12,167 |
| 01/12/2014 | 9.12 | 9.10 | 9.10 | 84,484 | 33 | 9,284 |
| 02/11/2014 | 9.25 | 9.10 | 9.10 | 114,407 | 25 | 12,571 |
| 01/10/2014 | 9.11 | 9.09 | 9.11 | 271,295 | 33 | 29,806 |
| 01/09/2014 | 9.15 | 9.09 | 9.10 | 356,722 | 52 | 39,210 |
| 03/08/2014 | 9.15 | 9.10 | 9.10 | 212,112 | 47 | 23,307 |
| 01/07/2014 | 9.10 | 9.00 | 9.10 | 201,784 | 46 | 22,310 |