THE HOUSING BANK FOR TRADE AND FINANCE Historical
Performance Indicators 09/08/2026
MarketFirst
High Price4.88
Last Closing4.88
No. of Transactions23
SectorBanks
Low Price4.85
Opening Price4.87
No. of Shares6,029
Div6.15
Change0.00
Closing Price4.88
Average Price4.87
P/E9.84
Value Traded29,332
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/08/2025 | 3.91 | 3.87 | 3.91 | 4,042 | 3 | 1,036 |
| 06/08/2025 | 3.92 | 3.86 | 3.86 | 7,444 | 9 | 1,921 |
| 05/08/2025 | 3.92 | 3.92 | 3.92 | 2,089 | 2 | 533 |
| 04/08/2025 | 4.00 | 3.93 | 3.98 | 3,484 | 9 | 886 |
| 03/08/2025 | 4.00 | 3.94 | 3.94 | 6,586 | 6 | 1,670 |
| 31/07/2025 | 4.02 | 3.93 | 4.01 | 473 | 3 | 120 |
| 30/07/2025 | 3.98 | 3.98 | 3.98 | 4,776 | 1 | 1,200 |
| 29/07/2025 | 4.03 | 3.98 | 4.02 | 896 | 5 | 225 |
| 28/07/2025 | 4.05 | 4.00 | 4.02 | 14,171 | 9 | 3,520 |
| 27/07/2025 | 4.00 | 3.93 | 4.00 | 56,325 | 45 | 14,126 |
| 24/07/2025 | 3.92 | 3.88 | 3.92 | 8,468 | 16 | 2,172 |
| 23/07/2025 | 3.90 | 3.81 | 3.90 | 29,188 | 20 | 7,525 |
| 22/07/2025 | 3.82 | 3.79 | 3.82 | 18,092 | 6 | 4,744 |
| 21/07/2025 | 3.82 | 3.76 | 3.82 | 15,875 | 15 | 4,217 |
| 20/07/2025 | 3.82 | 3.77 | 3.82 | 3,529 | 5 | 935 |
| 17/07/2025 | 3.82 | 3.76 | 3.82 | 2,550 | 5 | 673 |
| 16/07/2025 | 3.82 | 3.75 | 3.80 | 9,632 | 12 | 2,561 |
| 15/07/2025 | 3.83 | 3.77 | 3.83 | 619 | 4 | 164 |
| 14/07/2025 | 3.82 | 3.75 | 3.76 | 90,432 | 45 | 24,034 |
| 13/07/2025 | 3.82 | 3.80 | 3.82 | 10,161 | 11 | 2,660 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/12/2021 | 3.80 | 3.75 | 3.77 | 28,644 | 32 | 7,608 |
| 05/12/2021 | 3.80 | 3.76 | 3.80 | 24,712 | 17 | 6,553 |
| 28/11/2021 | 3.80 | 3.77 | 3.80 | 42,689 | 30 | 11,268 |
| 21/11/2021 | 3.84 | 3.77 | 3.82 | 17,334 | 15 | 4,556 |
| 14/11/2021 | 3.85 | 3.77 | 3.84 | 18,312 | 27 | 4,814 |
| 07/11/2021 | 3.94 | 3.80 | 3.80 | 24,059 | 23 | 6,229 |
| 31/10/2021 | 3.96 | 3.86 | 3.95 | 41,735 | 36 | 10,654 |
| 24/10/2021 | 4.01 | 3.88 | 4.01 | 44,261 | 33 | 11,161 |
| 17/10/2021 | 3.91 | 3.80 | 3.89 | 17,026 | 26 | 4,416 |
| 10/10/2021 | 3.90 | 3.79 | 3.85 | 11,485 | 36 | 3,016 |
| 03/10/2021 | 3.87 | 3.75 | 3.84 | 11,903 | 25 | 3,134 |
| 26/09/2021 | 3.86 | 3.76 | 3.76 | 236,682 | 58 | 62,148 |
| 19/09/2021 | 3.85 | 3.74 | 3.79 | 35,230 | 49 | 9,346 |
| 12/09/2021 | 3.89 | 3.75 | 3.84 | 38,645 | 40 | 10,209 |
| 05/09/2021 | 3.99 | 3.75 | 3.80 | 101,915 | 86 | 26,663 |
| 29/08/2021 | 4.05 | 3.86 | 3.98 | 294,181 | 85 | 74,544 |
| 22/08/2021 | 3.87 | 3.75 | 3.87 | 13,406 | 23 | 3,503 |
| 15/08/2021 | 3.80 | 3.70 | 3.80 | 43,060 | 37 | 11,509 |
| 08/08/2021 | 3.95 | 3.80 | 3.90 | 40,181 | 39 | 10,352 |
| 01/08/2021 | 4.09 | 3.91 | 3.97 | 143,682 | 57 | 35,974 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/06/2006 | 10.10 | 7.60 | 7.91 | 7,229,268 | 1,803 | 803,074 |
| 01/05/2006 | 11.36 | 9.20 | 10.00 | 15,859,270 | 2,503 | 1,551,416 |
| 02/04/2006 | 21.00 | 9.20 | 9.49 | 15,714,784 | 1,846 | 838,231 |
| 01/03/2006 | 20.00 | 16.13 | 19.60 | 20,351,536 | 2,300 | 1,081,677 |
| 01/02/2006 | 26.51 | 19.18 | 19.51 | 40,833,490 | 3,920 | 1,729,302 |
| 02/01/2006 | 25.25 | 19.99 | 25.25 | 56,665,842 | 3,687 | 2,409,272 |