THE HOUSING BANK FOR TRADE AND FINANCE Historical
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 |