Menu

THE HOUSING BANK FOR TRADE AND FINANCE Historical

Loading data
High Low
Performance Indicators 30/06/2022
MarketFirst
High Price3.61
Last Closing3.61
No. of Transactions6
SectorBanks
Low Price3.55
Opening Price3.60
No. of Shares1,110
Div5.54
Change0.00
Closing Price3.61
Average Price3.58
P/E10.77
Value Traded3,972

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
30/06/2022 3.61 3.55 3.61 3,972 6 1,110
29/06/2022 3.61 3.60 3.61 736 3 204
28/06/2022 3.60 3.59 3.59 4,869 8 1,355
27/06/2022 3.60 3.57 3.60 2,244 4 626
26/06/2022 3.56 3.55 3.56 2,890 4 814
22/06/2022 3.59 3.55 3.55 6,927 14 1,948
21/06/2022 3.60 3.58 3.60 1,041 4 290
20/06/2022 3.59 3.56 3.59 2,431 9 679
19/06/2022 3.60 3.60 3.60 29,272 11 8,131
16/06/2022 3.62 3.60 3.62 4,415 8 1,224
15/06/2022 3.62 3.61 3.62 1,303 3 361
14/06/2022 3.62 3.61 3.62 2,702 6 747
13/06/2022 3.62 3.60 3.62 2,045 4 568
12/06/2022 3.61 3.60 3.60 5,306 8 1,474
09/06/2022 3.61 3.60 3.61 2,378 3 660
08/06/2022 3.62 3.60 3.62 8,235 7 2,286
06/06/2022 3.62 3.60 3.62 5,242 8 1,456
05/06/2022 3.62 3.60 3.62 4,739 9 1,316
02/06/2022 3.62 3.59 3.62 6,936 12 1,932
01/06/2022 3.62 3.61 3.61 5,644 4 1,561
Date High Low Closing Value Traded No. of Trans No. of Shares
26/06/2022 3.61 3.55 3.61 14,711 25 4,109
19/06/2022 3.60 3.55 3.55 39,670 38 11,048
12/06/2022 3.62 3.60 3.62 15,772 29 4,374
05/06/2022 3.62 3.60 3.61 20,593 27 5,718
29/05/2022 3.62 3.59 3.62 34,481 35 9,558
22/05/2022 3.69 3.63 3.65 33,149 28 9,081
15/05/2022 3.69 3.60 3.65 33,770 47 9,299
08/05/2022 3.74 3.60 3.70 47,535 46 12,981
24/04/2022 3.74 3.61 3.70 56,304 56 15,375
17/04/2022 3.75 3.67 3.72 53,284 41 14,299
10/04/2022 3.69 3.51 3.69 46,126 41 12,680
03/04/2022 3.65 3.46 3.59 11,817 29 3,372
27/03/2022 3.68 3.43 3.59 12,675 24 3,514
20/03/2022 3.72 3.65 3.70 42,517 45 11,568
13/03/2022 3.74 3.65 3.73 51,049 40 13,858
06/03/2022 3.80 3.67 3.75 8,648 19 2,343
27/02/2022 3.90 3.59 3.82 31,054 32 8,424
20/02/2022 3.95 3.70 3.87 12,887 23 3,363
13/02/2022 3.89 3.80 3.89 2,538 13 662
06/02/2022 4.00 3.64 3.93 59,683 51 15,601
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/03/2022 3.88 3.43 3.59 117,873 139 32,073
01/02/2022 4.00 3.59 3.81 110,306 119 29,062
02/01/2022 4.14 3.71 3.95 215,880 121 54,579
01/12/2021 3.80 3.56 3.70 134,966 143 36,236
01/11/2021 3.96 3.77 3.80 118,506 121 30,798
03/10/2021 4.01 3.75 3.92 95,105 122 24,429
01/09/2021 3.99 3.74 3.76 430,607 240 112,916
01/08/2021 4.09 3.70 4.00 516,374 234 131,332
01/07/2021 4.35 3.80 4.07 436,079 376 108,211
01/06/2021 4.74 4.20 4.29 2,488,791 872 551,971
02/05/2021 4.22 2.97 4.22 6,301,304 696 1,973,430
01/04/2021 2.96 2.63 2.95 296,203 342 107,454
01/03/2021 3.08 2.80 2.90 146,552 123 50,302
01/02/2021 3.10 2.95 3.03 122,633 164 40,529
03/01/2021 3.16 2.94 3.04 192,810 201 63,591
01/12/2020 3.02 2.88 3.00 210,817 191 71,075
01/11/2020 3.12 2.85 3.00 104,155 128 34,954