Menu

THE HOUSING BANK FOR TRADE AND FINANCE Historical

Loading data
High Low
Performance Indicators 09/05/2021
MarketFirst
High Price3.15
Last Closing3.10
No. of Transactions19
SectorBanks
Low Price3.09
Opening Price3.11
No. of Shares9,172
Div3.88
Change-0.01
Closing Price3.09
Average Price3.11
P/E26.58
Value Traded28,540

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
09/05/2021 3.15 3.09 3.09 28,540 19 9,172
06/05/2021 3.15 3.09 3.10 36,446 39 11,765
05/05/2021 3.15 3.08 3.15 30,101 30 9,732
04/05/2021 3.40 3.24 3.24 45,464 44 13,535
03/05/2021 3.24 3.18 3.24 14,349 18 4,468
02/05/2021 3.09 2.97 3.09 34,844 41 11,571
29/04/2021 2.96 2.88 2.95 14,247 38 4,869
28/04/2021 2.89 2.84 2.87 10,927 13 3,821
27/04/2021 2.92 2.84 2.86 7,972 18 2,780
26/04/2021 2.82 2.75 2.82 12,856 29 4,656
25/04/2021 2.75 2.73 2.73 6,704 9 2,455
22/04/2021 2.74 2.74 2.74 77 1 28
21/04/2021 2.75 2.73 2.74 1,523 8 556
20/04/2021 2.74 2.74 2.74 1,247 4 455
19/04/2021 2.74 2.72 2.74 17,030 15 6,249
18/04/2021 2.74 2.73 2.73 25,733 2 9,425
15/04/2021 2.75 2.63 2.73 10,101 17 3,741
13/04/2021 2.72 2.67 2.72 1,622 3 600
12/04/2021 2.75 2.70 2.75 20,004 24 7,402
07/04/2021 2.83 2.70 2.78 47,047 38 17,374
Date High Low Closing Value Traded No. of Trans No. of Shares
02/05/2021 3.40 2.97 3.10 161,204 172 51,071
25/04/2021 2.96 2.73 2.95 52,706 107 18,581
18/04/2021 2.75 2.72 2.74 45,610 30 16,713
12/04/2021 2.75 2.63 2.73 31,727 44 11,743
04/04/2021 2.90 2.70 2.78 148,858 147 54,294
28/03/2021 2.95 2.80 2.87 77,371 65 27,258
21/03/2021 2.98 2.95 2.97 57,069 11 19,198
14/03/2021 2.98 2.94 2.98 8,186 15 2,776
07/03/2021 3.00 2.85 2.96 11,819 24 4,071
28/02/2021 3.08 3.00 3.00 15,144 28 5,033
21/02/2021 3.10 3.00 3.03 17,682 38 5,812
14/02/2021 3.03 2.98 3.00 13,783 20 4,593
07/02/2021 3.09 2.95 3.00 52,096 57 17,288
31/01/2021 3.10 2.98 3.10 47,751 50 15,710
24/01/2021 3.08 3.00 3.06 23,006 30 7,580
17/01/2021 3.16 3.01 3.04 58,098 63 19,053
10/01/2021 3.15 2.94 3.08 64,829 75 21,292
03/01/2021 3.01 2.95 2.95 32,463 26 10,881
27/12/2020 3.00 2.95 3.00 66,936 54 22,418
20/12/2020 3.02 2.88 3.00 43,876 50 14,904
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/10/2020 3.34 2.95 2.95 85,541 131 27,953
01/09/2020 3.60 3.23 3.36 59,629 80 17,176
04/08/2020 3.79 3.35 3.40 72,954 114 20,673
01/07/2020 3.99 3.60 3.75 16,691 41 4,414
01/06/2020 4.34 3.71 4.20 56,544 78 13,673
10/05/2020 3.81 3.50 3.81 32,704 29 8,946
01/03/2020 4.51 3.57 3.75 110,040 78 28,359
02/02/2020 5.30 4.50 4.63 60,696 74 12,542
02/01/2020 5.40 4.99 5.30 8,609,673 58 1,621,734
01/12/2019 5.48 5.25 5.48 39,931 38 7,410
03/11/2019 5.50 5.23 5.48 113,963 150 21,131
01/10/2019 5.83 5.10 5.15 31,115 58 5,899
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