Menu

THE HOUSING BANK FOR TRADE AND FINANCE Historical

Loading data
High Low
Performance Indicators 21/05/2024
MarketFirst
High Price3.47
Last Closing3.47
No. of Transactions11
SectorBanks
Low Price3.46
Opening Price3.47
No. of Shares2,861
Div7.23
Change-0.01
Closing Price3.46
Average Price3.47
P/E7.85
Value Traded9,913

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
21/05/2024 3.47 3.46 3.46 9,913 11 2,861
20/05/2024 3.47 3.46 3.47 6,968 5 2,011
19/05/2024 3.48 3.48 3.48 1,047 2 301
16/05/2024 3.50 3.46 3.46 8,700 16 2,514
14/05/2024 3.50 3.45 3.50 4,551 11 1,316
13/05/2024 3.50 3.46 3.46 11,462 17 3,306
12/05/2024 3.53 3.50 3.50 1,368 5 389
09/05/2024 3.53 3.50 3.53 5,572 5 1,585
08/05/2024 3.53 3.46 3.53 2,468 6 713
07/05/2024 3.46 3.46 3.46 692 3 200
06/05/2024 3.46 3.46 3.46 536 12 155
01/05/2024 3.58 3.54 3.58 355 2 100
30/04/2024 3.58 3.41 3.55 38,454 23 10,783
29/04/2024 3.57 3.56 3.56 410 3 115
25/04/2024 3.48 3.48 3.48 122 3 35
24/04/2024 3.43 3.40 3.40 12,199 23 3,587
23/04/2024 3.46 3.44 3.44 11,912 20 3,450
22/04/2024 3.50 3.45 3.47 24,801 26 7,131
21/04/2024 3.51 3.49 3.49 21,701 31 6,207
17/04/2024 3.77 3.75 3.77 12,461 9 3,311
Date High Low Closing Value Traded No. of Trans No. of Shares
12/05/2024 3.53 3.45 3.46 26,081 49 7,525
05/05/2024 3.53 3.46 3.53 9,268 26 2,653
28/04/2024 3.58 3.41 3.58 39,218 28 10,998
21/04/2024 3.51 3.40 3.48 70,735 103 20,410
14/04/2024 3.78 3.71 3.77 29,753 24 7,914
07/04/2024 3.80 3.69 3.70 3,252 6 875
31/03/2024 3.69 3.69 3.69 1,845 1 500
24/03/2024 3.75 3.67 3.75 30,891 17 8,319
17/03/2024 3.70 3.67 3.69 34,101 29 9,243
10/03/2024 3.69 3.65 3.69 6,873 9 1,878
03/03/2024 3.69 3.66 3.69 21,040 25 5,723
25/02/2024 3.70 3.67 3.69 20,524 21 5,576
18/02/2024 3.70 3.68 3.70 53,159 31 14,369
11/02/2024 3.71 3.68 3.71 14,477 17 3,922
04/02/2024 3.71 3.67 3.70 42,534 40 11,518
28/01/2024 3.72 3.67 3.72 45,695 64 12,370
21/01/2024 3.78 3.71 3.76 17,868 22 4,788
14/01/2024 3.79 3.72 3.78 21,120 25 5,637
07/01/2024 3.79 3.73 3.77 33,376 59 8,864
31/12/2023 3.79 3.68 3.79 25,117 33 6,666
Date High Low Closing Value Traded No. of Trans No. of Shares
01/04/2024 3.80 3.40 3.55 144,448 160 40,597
03/03/2024 3.75 3.65 3.75 92,905 80 25,163
01/02/2024 3.72 3.67 3.69 132,590 115 35,896
02/01/2024 3.79 3.67 3.72 141,181 195 37,787
03/12/2023 3.74 3.54 3.73 50,925 112 14,063
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