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 |
|---|---|---|---|---|---|---|
| 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 |
| 06/08/2025 | 3.92 | 3.86 | 3.86 | 7,444 | 9 | 1,921 |
| 05/08/2025 | 3.92 | 3.92 | 3.92 | 2,089 | 2 | 533 |
| 04/08/2025 | 4.00 | 3.93 | 3.98 | 3,484 | 9 | 886 |
| 03/08/2025 | 4.00 | 3.94 | 3.94 | 6,586 | 6 | 1,670 |
| 31/07/2025 | 4.02 | 3.93 | 4.01 | 473 | 3 | 120 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/03/2023 | 3.74 | 3.64 | 3.72 | 6,585 | 11 | 1,777 |
| 12/03/2023 | 3.74 | 3.67 | 3.74 | 13,603 | 26 | 3,684 |
| 05/03/2023 | 3.74 | 3.65 | 3.74 | 6,965 | 12 | 1,887 |
| 26/02/2023 | 3.75 | 3.65 | 3.68 | 7,745 | 16 | 2,109 |
| 19/02/2023 | 3.74 | 3.70 | 3.74 | 5,142 | 10 | 1,389 |
| 12/02/2023 | 3.78 | 3.70 | 3.75 | 5,605 | 12 | 1,499 |
| 05/02/2023 | 3.78 | 3.74 | 3.76 | 45,249 | 47 | 12,040 |
| 29/01/2023 | 3.78 | 3.66 | 3.77 | 57,425 | 69 | 15,455 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/10/2012 | 8.26 | 8.25 | 8.26 | 410,916 | 48 | 49,798 |
| 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 |