THE HOUSING BANK FOR TRADE AND FINANCE Historical
Performance Indicators 17/09/2026
MarketFirst
High Price5.00
Last Closing4.96
No. of Transactions31
SectorBanks
Low Price4.96
Opening Price4.96
No. of Shares13,729
Div6.00
Change0.04
Closing Price5.00
Average Price4.99
P/E10.08
Value Traded68,526
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/09/2026 | 5.00 | 4.96 | 5.00 | 68,526 | 31 | 13,729 |
| 16/09/2026 | 4.97 | 4.91 | 4.96 | 28,156 | 10 | 5,678 |
| 15/09/2026 | 4.97 | 4.92 | 4.97 | 15,671 | 12 | 3,160 |
| 14/09/2026 | 4.96 | 4.93 | 4.95 | 24,208 | 13 | 4,900 |
| 13/09/2026 | 4.96 | 4.94 | 4.95 | 7,427 | 5 | 1,501 |
| 10/09/2026 | 4.94 | 4.92 | 4.92 | 3,245 | 6 | 659 |
| 09/09/2026 | 4.95 | 4.91 | 4.94 | 13,749 | 7 | 2,793 |
| 08/09/2026 | 4.95 | 4.94 | 4.95 | 7,042 | 9 | 1,425 |
| 07/09/2026 | 4.95 | 4.89 | 4.90 | 12,934 | 9 | 2,635 |
| 06/09/2026 | 4.90 | 4.90 | 4.90 | 123 | 1 | 25 |
| 03/09/2026 | 4.90 | 4.87 | 4.89 | 101,151 | 13 | 20,757 |
| 01/09/2026 | 4.95 | 4.90 | 4.90 | 4,399 | 6 | 895 |
| 31/08/2026 | 4.95 | 4.91 | 4.91 | 10,058 | 5 | 2,040 |
| 30/08/2026 | 4.98 | 4.95 | 4.98 | 55,290 | 10 | 11,116 |
| 27/08/2026 | 4.92 | 4.90 | 4.92 | 2,846 | 3 | 580 |
| 26/08/2026 | 4.95 | 4.91 | 4.93 | 75,140 | 12 | 15,251 |
| 24/08/2026 | 4.91 | 4.86 | 4.91 | 9,991 | 9 | 2,036 |
| 23/08/2026 | 4.91 | 4.85 | 4.85 | 8,398 | 4 | 1,729 |
| 20/08/2026 | 4.91 | 4.91 | 4.91 | 9,378 | 6 | 1,910 |
| 19/08/2026 | 4.92 | 4.89 | 4.91 | 27,711 | 10 | 5,650 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/09/2026 | 5.00 | 4.91 | 5.00 | 143,989 | 71 | 28,968 |
| 06/09/2026 | 4.95 | 4.89 | 4.92 | 37,092 | 32 | 7,537 |
| 30/08/2026 | 4.98 | 4.87 | 4.89 | 170,898 | 34 | 34,808 |
| 23/08/2026 | 4.95 | 4.85 | 4.92 | 96,374 | 28 | 19,596 |
| 16/08/2026 | 4.92 | 4.89 | 4.91 | 76,665 | 39 | 15,648 |
| 09/08/2026 | 4.91 | 4.84 | 4.87 | 90,548 | 62 | 18,561 |
| 02/08/2026 | 4.90 | 4.84 | 4.88 | 28,219 | 42 | 5,791 |
| 26/07/2026 | 4.93 | 4.83 | 4.89 | 146,315 | 54 | 29,735 |
| 19/07/2026 | 4.92 | 4.81 | 4.92 | 100,407 | 40 | 20,545 |
| 12/07/2026 | 4.92 | 4.81 | 4.92 | 62,401 | 35 | 12,766 |
| 05/07/2026 | 4.85 | 4.79 | 4.84 | 81,956 | 76 | 17,045 |
| 28/06/2026 | 4.88 | 4.71 | 4.85 | 46,806 | 39 | 9,659 |
| 21/06/2026 | 4.90 | 4.85 | 4.90 | 44,694 | 42 | 9,156 |
| 14/06/2026 | 4.95 | 4.87 | 4.91 | 113,684 | 105 | 23,148 |
| 07/06/2026 | 5.00 | 4.82 | 4.97 | 110,547 | 48 | 22,337 |
| 31/05/2026 | 4.96 | 4.83 | 4.94 | 68,295 | 39 | 13,973 |
| 24/05/2026 | 4.95 | 4.71 | 4.90 | 49,097 | 34 | 10,063 |
| 17/05/2026 | 4.90 | 4.69 | 4.71 | 89,969 | 86 | 18,928 |
| 10/05/2026 | 4.90 | 4.62 | 4.75 | 148,973 | 73 | 31,524 |
| 03/05/2026 | 4.98 | 4.62 | 4.98 | 55,881 | 37 | 11,804 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/08/2026 | 4.98 | 4.84 | 4.91 | 357,154 | 186 | 72,752 |
| 01/07/2026 | 4.93 | 4.71 | 4.89 | 419,990 | 224 | 86,069 |
| 01/06/2026 | 5.00 | 4.80 | 4.86 | 338,162 | 244 | 68,811 |
| 03/05/2026 | 4.98 | 4.62 | 4.89 | 360,874 | 240 | 75,803 |
| 01/04/2026 | 4.83 | 4.39 | 4.67 | 1,081,921 | 391 | 236,180 |
| 01/03/2026 | 4.48 | 4.35 | 4.39 | 1,017,819 | 350 | 230,593 |
| 01/02/2026 | 4.49 | 4.30 | 4.45 | 378,646 | 174 | 85,411 |
| 04/01/2026 | 4.49 | 4.34 | 4.36 | 196,025 | 115 | 44,415 |
| 01/12/2025 | 4.43 | 4.22 | 4.43 | 525,976 | 206 | 120,857 |
| 02/11/2025 | 4.40 | 4.00 | 4.35 | 727,868 | 311 | 172,369 |
| 01/10/2025 | 4.27 | 3.90 | 4.10 | 1,002,516 | 481 | 245,683 |
| 01/09/2025 | 3.96 | 3.90 | 3.93 | 116,638 | 116 | 29,699 |
| 03/08/2025 | 4.00 | 3.85 | 3.94 | 202,142 | 145 | 51,847 |
| 01/07/2025 | 4.05 | 3.75 | 4.01 | 521,714 | 340 | 136,304 |
| 01/06/2025 | 3.90 | 3.70 | 3.82 | 97,117 | 129 | 25,621 |
| 04/05/2025 | 4.12 | 3.38 | 3.80 | 717,077 | 321 | 188,693 |
| 03/04/2025 | 3.78 | 3.33 | 3.34 | 385,449 | 242 | 105,581 |
| 02/03/2025 | 3.83 | 3.72 | 3.78 | 406,021 | 167 | 107,438 |
| 02/02/2025 | 3.81 | 3.55 | 3.73 | 938,796 | 429 | 254,160 |
| 02/01/2025 | 3.74 | 3.34 | 3.68 | 716,818 | 406 | 201,465 |