Menu

THE HOUSING BANK FOR TRADE AND FINANCE Historical

Loading data
High Low
Performance Indicators 07/10/2019
MarketFirst
High Price5.70
Last Closing5.41
No. of Transactions1
SectorBanks
Low Price5.70
Opening Price5.70
No. of Shares1
Div2.63
Change0.29
Closing Price5.70
Average Price5.70
P/E19.88
Value Traded6

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
07/10/2019 5.70 5.70 5.70 6 1 1
06/10/2019 5.42 5.38 5.41 1,780 4 330
03/10/2019 5.81 5.40 5.81 179 2 33
01/10/2019 5.83 5.43 5.83 60 2 11
30/09/2019 5.86 5.85 5.86 170 2 29
29/09/2019 5.88 5.87 5.87 5,871 5 1,000
25/09/2019 5.88 5.65 5.88 7,354 21 1,290
23/09/2019 5.69 5.68 5.69 2,273 5 400
22/09/2019 5.68 5.58 5.68 10,299 9 1,840
19/09/2019 5.59 5.59 5.59 1,006 5 180
18/09/2019 5.60 5.35 5.60 5,491 7 994
17/09/2019 5.50 5.34 5.50 8,394 10 1,555
15/09/2019 5.35 5.20 5.35 2,912 7 550
12/09/2019 5.20 5.15 5.15 15,271 6 2,960
11/09/2019 5.25 5.24 5.25 7,192 4 1,370
10/09/2019 5.25 5.20 5.25 3,487 7 665
09/09/2019 5.49 5.25 5.25 24,128 8 4,577
05/09/2019 5.60 5.30 5.60 112 2 21
04/09/2019 5.50 5.50 5.50 1,375 2 250
03/09/2019 5.60 5.60 5.60 560 1 100
Date High Low Closing Value Traded No. of Trans No. of Shares
06/10/2019 5.70 5.38 5.70 1,785 5 331
29/09/2019 5.88 5.40 5.81 6,279 11 1,073
22/09/2019 5.88 5.58 5.88 19,927 35 3,530
15/09/2019 5.60 5.20 5.59 17,803 29 3,279
08/09/2019 5.49 5.15 5.15 50,079 25 9,572
01/09/2019 5.60 5.30 5.60 6,831 15 1,240
25/08/2019 5.85 5.42 5.75 36,550 22 6,467
18/08/2019 6.00 5.85 5.85 32,989 15 5,631
04/08/2019 6.00 5.85 6.00 3,867 9 659
28/07/2019 6.04 5.85 5.87 4,427 6 756
21/07/2019 6.20 5.80 6.08 7,956 15 1,332
14/07/2019 6.42 6.40 6.42 591 3 92
07/07/2019 6.42 6.00 6.42 10,778 16 1,745
30/06/2019 6.80 6.35 6.66 10,524 20 1,600
23/06/2019 6.85 6.35 6.85 24,571 30 3,685
16/06/2019 6.60 5.88 6.45 24,482 54 3,960
10/06/2019 5.88 5.80 5.88 2,439 7 420
02/06/2019 5.90 5.90 5.90 1,363 3 231
26/05/2019 5.99 5.90 5.91 3,011 13 506
19/05/2019 6.90 5.80 5.97 20,611 62 3,310
Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2019 5.88 5.15 5.86 100,681 111 18,650
01/08/2019 6.00 5.42 5.75 77,470 50 13,451
01/07/2019 6.70 5.80 6.04 22,098 50 3,605
02/06/2019 6.85 5.80 6.80 60,967 100 9,522
01/05/2019 7.68 4.72 5.91 304,475 264 50,753
01/04/2019 7.77 5.95 5.95 13,407 14 1,985
03/03/2019 8.03 7.30 7.30 1,031,195 17 128,455
03/02/2019 8.28 7.97 8.03 2,207,509 131 272,442
02/01/2019 8.40 8.28 8.28 458,530 55 54,865
02/12/2018 8.37 8.37 8.37 3,790,413 68 452,857
01/11/2018 8.38 8.37 8.37 368,984 56 44,084
01/10/2018 8.37 8.37 8.37 438,437 44 52,382
02/09/2018 8.37 8.25 8.37 331,779 49 39,686
01/08/2018 8.37 8.37 8.37 84,554 17 10,102
01/07/2018 8.37 8.37 8.37 386,853 45 46,219
03/06/2018 8.40 8.37 8.38 541,015 29 64,636
02/05/2018 8.38 8.37 8.37 3,028,389 47 361,810
01/04/2018 9.15 8.37 8.88 742,390 79 87,466
01/03/2018 8.40 8.37 8.40 825,710 53 98,635
01/02/2018 8.47 8.37 8.37 4,198,886 53 501,653