Menu

THE HOUSING BANK FOR TRADE AND FINANCE Historical

Loading data
High Low
Performance Indicators 30/11/2023
MarketFirst
High Price3.58
Last Closing3.59
No. of Transactions2
SectorBanks
Low Price3.55
Opening Price3.55
No. of Shares20
Div6.98
Change-0.01
Closing Price3.58
Average Price3.55
P/E7.76
Value Traded71

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
30/11/2023 3.58 3.55 3.58 71 2 20
29/11/2023 3.59 3.55 3.59 501 3 140
28/11/2023 3.59 3.56 3.59 1,431 4 402
27/11/2023 3.59 3.58 3.59 1,233 3 344
26/11/2023 3.57 3.56 3.57 1,256 3 352
23/11/2023 3.57 3.57 3.57 960 2 269
22/11/2023 3.57 3.57 3.57 357 1 100
20/11/2023 3.59 3.51 3.58 8,642 18 2,452
19/11/2023 3.59 3.59 3.59 4,847 3 1,350
16/11/2023 3.58 3.56 3.58 8,934 16 2,503
15/11/2023 3.59 3.59 3.59 1,436 1 400
12/11/2023 3.60 3.57 3.59 3,581 3 1,003
09/11/2023 3.60 3.54 3.60 2,248 3 635
06/11/2023 3.60 3.55 3.60 18,107 25 5,043
02/11/2023 3.62 3.56 3.62 2,966 8 832
01/11/2023 3.62 3.62 3.62 43 1 12
31/10/2023 3.64 3.60 3.64 1,811 5 503
30/10/2023 3.65 3.58 3.63 4,019 15 1,116
26/10/2023 3.64 3.58 3.61 79 4 22
25/10/2023 3.64 3.56 3.61 2,390 8 668
Date High Low Closing Value Traded No. of Trans No. of Shares
26/11/2023 3.59 3.55 3.58 4,492 15 1,258
19/11/2023 3.59 3.51 3.57 14,806 24 4,171
12/11/2023 3.60 3.56 3.58 13,951 20 3,906
05/11/2023 3.60 3.54 3.60 20,355 28 5,678
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
Date High Low Closing Value Traded No. of Trans No. of Shares
01/11/2023 3.62 3.51 3.58 56,613 96 15,857
01/10/2023 3.65 3.40 3.64 152,406 238 42,947
03/09/2023 3.41 3.34 3.41 78,997 106 23,354
01/08/2023 3.40 3.32 3.40 235,030 155 69,834
02/07/2023 3.38 3.32 3.35 121,848 177 36,323
04/06/2023 3.40 3.30 3.38 249,859 175 74,882
01/05/2023 3.43 3.29 3.40 313,087 333 92,722
02/04/2023 3.77 3.55 3.55 165,447 234 45,626
01/03/2023 3.75 3.64 3.75 28,818 54 7,800
01/02/2023 3.78 3.65 3.68 100,807 130 26,969
02/01/2023 3.79 3.54 3.69 112,403 163 30,593
01/12/2022 3.66 3.50 3.65 2,266,177 230 646,900
01/11/2022 3.75 3.60 3.60 207,809 204 57,332
02/10/2022 3.84 3.50 3.60 207,338 287 56,979
01/09/2022 3.76 3.63 3.64 53,041 78 14,402
01/08/2022 3.86 3.61 3.80 318,060 294 85,372
03/07/2022 3.85 3.60 3.70 287,375 210 76,435
01/06/2022 3.62 3.55 3.61 103,325 135 28,742
08/05/2022 3.74 3.60 3.62 136,355 140 37,426
03/04/2022 3.75 3.46 3.70 167,530 167 45,726