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 |
|---|---|---|---|---|---|---|
| 09/07/2025 | 3.82 | 3.80 | 3.82 | 116,570 | 40 | 30,639 |
| 08/07/2025 | 3.84 | 3.84 | 3.84 | 7,799 | 4 | 2,031 |
| 07/07/2025 | 3.84 | 3.83 | 3.84 | 31,787 | 12 | 8,283 |
| 06/07/2025 | 3.84 | 3.78 | 3.84 | 6,918 | 12 | 1,807 |
| 03/07/2025 | 3.84 | 3.79 | 3.84 | 18,012 | 16 | 4,720 |
| 02/07/2025 | 3.84 | 3.84 | 3.84 | 7,607 | 6 | 1,981 |
| 01/07/2025 | 3.85 | 3.80 | 3.84 | 19,154 | 15 | 5,029 |
| 30/06/2025 | 3.89 | 3.82 | 3.82 | 19,603 | 17 | 5,096 |
| 29/06/2025 | 3.90 | 3.84 | 3.90 | 4,318 | 12 | 1,116 |
| 25/06/2025 | 3.85 | 3.80 | 3.85 | 3,177 | 11 | 832 |
| 24/06/2025 | 3.80 | 3.76 | 3.80 | 8,153 | 12 | 2,164 |
| 23/06/2025 | 3.75 | 3.75 | 3.75 | 394 | 3 | 105 |
| 22/06/2025 | 3.75 | 3.71 | 3.71 | 13,005 | 10 | 3,481 |
| 19/06/2025 | 3.78 | 3.73 | 3.75 | 1,593 | 7 | 426 |
| 18/06/2025 | 3.75 | 3.75 | 3.75 | 1,695 | 6 | 452 |
| 17/06/2025 | 3.82 | 3.75 | 3.75 | 2,006 | 4 | 533 |
| 16/06/2025 | 3.81 | 3.77 | 3.81 | 604 | 3 | 160 |
| 15/06/2025 | 3.79 | 3.70 | 3.79 | 9,799 | 10 | 2,630 |
| 12/06/2025 | 3.88 | 3.76 | 3.88 | 10,548 | 10 | 2,786 |
| 11/06/2025 | 3.84 | 3.77 | 3.82 | 11,598 | 11 | 3,053 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/01/2023 | 3.70 | 3.62 | 3.68 | 17,854 | 33 | 4,882 |
| 15/01/2023 | 3.72 | 3.62 | 3.70 | 13,708 | 25 | 3,740 |
| 08/01/2023 | 3.79 | 3.70 | 3.72 | 12,912 | 38 | 3,474 |
| 02/01/2023 | 3.75 | 3.54 | 3.72 | 48,864 | 44 | 13,326 |
| 26/12/2022 | 3.65 | 3.51 | 3.65 | 9,873 | 47 | 2,739 |
| 18/12/2022 | 3.60 | 3.50 | 3.56 | 52,407 | 57 | 14,915 |
| 11/12/2022 | 3.62 | 3.52 | 3.59 | 51,668 | 78 | 14,564 |
| 04/12/2022 | 3.66 | 3.50 | 3.64 | 2,147,426 | 42 | 613,349 |
| 27/11/2022 | 3.72 | 3.60 | 3.63 | 122,850 | 85 | 34,035 |
| 20/11/2022 | 3.71 | 3.62 | 3.71 | 48,245 | 18 | 13,247 |
| 13/11/2022 | 3.75 | 3.62 | 3.72 | 21,025 | 41 | 5,731 |
| 06/11/2022 | 3.70 | 3.60 | 3.66 | 10,869 | 37 | 2,996 |
| 30/10/2022 | 3.75 | 3.60 | 3.70 | 16,093 | 46 | 4,434 |
| 23/10/2022 | 3.84 | 3.60 | 3.75 | 58,163 | 65 | 15,657 |
| 16/10/2022 | 3.60 | 3.50 | 3.60 | 28,479 | 59 | 8,018 |
| 09/10/2022 | 3.64 | 3.59 | 3.62 | 67,530 | 102 | 18,701 |
| 02/10/2022 | 3.70 | 3.63 | 3.63 | 46,694 | 44 | 12,825 |
| 25/09/2022 | 3.71 | 3.64 | 3.64 | 10,342 | 18 | 2,825 |
| 18/09/2022 | 3.71 | 3.69 | 3.70 | 8,681 | 13 | 2,347 |
| 11/09/2022 | 3.73 | 3.65 | 3.70 | 24,707 | 27 | 6,694 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/09/2012 | 8.49 | 8.25 | 8.49 | 515,151 | 101 | 62,363 |
| 01/08/2012 | 8.27 | 8.25 | 8.25 | 447,903 | 57 | 54,288 |
| 01/07/2012 | 8.26 | 8.25 | 8.25 | 849,529 | 118 | 102,967 |
| 03/06/2012 | 8.30 | 8.25 | 8.25 | 846,402 | 113 | 102,560 |
| 01/05/2012 | 8.30 | 8.25 | 8.25 | 502,207 | 119 | 60,864 |
| 01/04/2012 | 8.30 | 8.10 | 8.28 | 602,203 | 79 | 73,507 |
| 01/03/2012 | 8.41 | 8.20 | 8.30 | 315,928 | 43 | 38,203 |
| 01/02/2012 | 8.45 | 8.00 | 8.45 | 215,329 | 39 | 26,647 |
| 02/01/2012 | 8.10 | 7.95 | 8.00 | 1,540,692 | 109 | 192,859 |
| 01/12/2011 | 8.00 | 7.80 | 8.00 | 195,648 | 76 | 24,794 |
| 01/11/2011 | 8.00 | 7.85 | 7.97 | 482,612 | 92 | 60,437 |
| 02/10/2011 | 8.10 | 7.80 | 8.00 | 554,617 | 171 | 69,688 |
| 04/09/2011 | 8.05 | 7.95 | 7.97 | 467,757 | 61 | 58,527 |
| 01/08/2011 | 8.00 | 7.80 | 8.00 | 339,559 | 123 | 43,004 |
| 03/07/2011 | 8.00 | 7.80 | 7.94 | 314,210 | 131 | 39,712 |
| 01/06/2011 | 8.00 | 7.80 | 8.00 | 601,776 | 100 | 76,009 |
| 02/05/2011 | 8.20 | 7.80 | 8.00 | 1,366,541 | 119 | 172,482 |
| 03/04/2011 | 8.20 | 8.00 | 8.15 | 503,653 | 128 | 61,795 |
| 01/03/2011 | 8.40 | 8.25 | 8.30 | 201,569 | 84 | 24,335 |
| 01/02/2011 | 8.30 | 8.15 | 8.25 | 727,056 | 172 | 88,707 |