THE HOUSING BANK FOR TRADE AND FINANCE Historical
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 |
|---|---|---|---|---|---|---|
| 03/09/2025 | 3.92 | 3.92 | 3.92 | 392 | 1 | 100 |
| 02/09/2025 | 3.92 | 3.92 | 3.92 | 110 | 2 | 28 |
| 01/09/2025 | 3.96 | 3.94 | 3.94 | 6,127 | 9 | 1,553 |
| 31/08/2025 | 3.95 | 3.92 | 3.94 | 3,247 | 4 | 824 |
| 28/08/2025 | 3.91 | 3.90 | 3.91 | 9,680 | 5 | 2,477 |
| 27/08/2025 | 3.92 | 3.88 | 3.92 | 198 | 2 | 51 |
| 26/08/2025 | 3.97 | 3.89 | 3.97 | 10,943 | 7 | 2,770 |
| 25/08/2025 | 3.90 | 3.90 | 3.90 | 59 | 1 | 15 |
| 24/08/2025 | 3.92 | 3.85 | 3.92 | 63,828 | 32 | 16,521 |
| 21/08/2025 | 3.92 | 3.89 | 3.92 | 12,426 | 20 | 3,189 |
| 20/08/2025 | 3.94 | 3.91 | 3.92 | 28,316 | 9 | 7,226 |
| 19/08/2025 | 3.94 | 3.94 | 3.94 | 946 | 1 | 240 |
| 18/08/2025 | 3.98 | 3.91 | 3.94 | 1,548 | 6 | 395 |
| 17/08/2025 | 3.95 | 3.93 | 3.95 | 2,948 | 3 | 750 |
| 14/08/2025 | 3.93 | 3.91 | 3.93 | 10,358 | 6 | 2,649 |
| 13/08/2025 | 3.91 | 3.91 | 3.91 | 7,617 | 3 | 1,948 |
| 12/08/2025 | 3.93 | 3.91 | 3.93 | 10,737 | 9 | 2,745 |
| 11/08/2025 | 3.93 | 3.91 | 3.93 | 13,843 | 5 | 3,539 |
| 10/08/2025 | 3.91 | 3.91 | 3.91 | 1,806 | 3 | 462 |
| 07/08/2025 | 3.91 | 3.87 | 3.91 | 4,042 | 3 | 1,036 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 06/08/2023 | 3.40 | 3.35 | 3.36 | 44,121 | 26 | 13,009 |
| 30/07/2023 | 3.36 | 3.32 | 3.36 | 10,214 | 24 | 3,050 |
| 23/07/2023 | 3.37 | 3.32 | 3.36 | 52,098 | 70 | 15,569 |
| 16/07/2023 | 3.37 | 3.35 | 3.37 | 26,898 | 19 | 8,002 |
| 09/07/2023 | 3.38 | 3.34 | 3.37 | 22,680 | 39 | 6,758 |
| 02/07/2023 | 3.38 | 3.35 | 3.38 | 15,266 | 36 | 4,526 |
| 25/06/2023 | 3.40 | 3.35 | 3.38 | 1,970 | 10 | 586 |
| 18/06/2023 | 3.36 | 3.30 | 3.36 | 30,685 | 42 | 9,215 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/06/2014 | 9.15 | 9.00 | 9.00 | 124,573 | 34 | 13,827 |