THE HOUSING BANK FOR TRADE AND FINANCE Historical
Performance Indicators 06/01/2026
MarketFirst
High Price4.43
Last Closing4.40
No. of Transactions5
SectorBanks
Low Price4.42
Opening Price4.42
No. of Shares1,876
Div6.77
Change0.03
Closing Price4.43
Average Price4.43
P/E9.46
Value Traded8,305
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/05/2025 | 3.70 | 3.56 | 3.70 | 38,322 | 21 | 10,582 |
| 06/05/2025 | 3.59 | 3.40 | 3.59 | 47,455 | 25 | 13,555 |
| 05/05/2025 | 3.45 | 3.42 | 3.45 | 2,825 | 5 | 823 |
| 04/05/2025 | 3.40 | 3.38 | 3.40 | 17,641 | 11 | 5,206 |
| 30/04/2025 | 3.35 | 3.34 | 3.34 | 20,422 | 13 | 6,100 |
| 29/04/2025 | 3.35 | 3.33 | 3.35 | 7,012 | 5 | 2,100 |
| 28/04/2025 | 3.37 | 3.33 | 3.36 | 18,424 | 27 | 5,513 |
| 27/04/2025 | 3.38 | 3.37 | 3.37 | 19,261 | 18 | 5,712 |
| 23/04/2025 | 3.73 | 3.64 | 3.64 | 43,256 | 26 | 11,702 |
| 22/04/2025 | 3.74 | 3.72 | 3.73 | 5,729 | 4 | 1,534 |
| 21/04/2025 | 3.75 | 3.74 | 3.74 | 31,578 | 21 | 8,433 |
| 20/04/2025 | 3.75 | 3.74 | 3.75 | 8,347 | 8 | 2,229 |
| 17/04/2025 | 3.75 | 3.74 | 3.75 | 14,923 | 10 | 3,980 |
| 16/04/2025 | 3.76 | 3.75 | 3.75 | 4,480 | 6 | 1,193 |
| 15/04/2025 | 3.76 | 3.72 | 3.76 | 45,369 | 14 | 12,110 |
| 14/04/2025 | 3.74 | 3.70 | 3.74 | 31,231 | 8 | 8,427 |
| 13/04/2025 | 3.74 | 3.70 | 3.70 | 14,811 | 11 | 4,002 |
| 10/04/2025 | 3.74 | 3.69 | 3.71 | 54,477 | 21 | 14,721 |
| 09/04/2025 | 3.70 | 3.68 | 3.69 | 10,110 | 11 | 2,742 |
| 08/04/2025 | 3.70 | 3.69 | 3.70 | 2,956 | 8 | 799 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 04/09/2022 | 3.76 | 3.63 | 3.74 | 9,311 | 20 | 2,536 |
| 28/08/2022 | 3.80 | 3.70 | 3.80 | 27,274 | 23 | 7,331 |
| 21/08/2022 | 3.86 | 3.62 | 3.84 | 105,546 | 114 | 27,769 |
| 14/08/2022 | 3.69 | 3.62 | 3.67 | 15,447 | 31 | 4,249 |
| 07/08/2022 | 3.75 | 3.61 | 3.65 | 90,864 | 70 | 24,883 |
| 31/07/2022 | 3.85 | 3.70 | 3.75 | 99,838 | 73 | 26,753 |
| 24/07/2022 | 3.81 | 3.70 | 3.71 | 40,310 | 36 | 10,870 |
| 17/07/2022 | 3.83 | 3.60 | 3.82 | 81,706 | 46 | 21,619 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 02/01/2011 | 8.34 | 8.10 | 8.15 | 260,780 | 71 | 32,007 |
| 01/12/2010 | 8.15 | 7.95 | 8.10 | 576,070 | 145 | 71,534 |