THE HOUSING BANK FOR TRADE AND FINANCE Historical
Performance Indicators 08/10/2026
MarketFirst
High Price5.04
Last Closing5.07
No. of Transactions4
SectorBanks
Low Price4.96
Opening Price5.04
No. of Shares4,937
Div6.04
Change-0.10
Closing Price4.97
Average Price4.96
P/E10.02
Value Traded24,500
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/08/2026 | 4.89 | 4.84 | 4.89 | 5,171 | 8 | 1,061 |
| 09/08/2026 | 4.88 | 4.85 | 4.88 | 29,332 | 23 | 6,029 |
| 06/08/2026 | 4.89 | 4.86 | 4.88 | 12,071 | 12 | 2,478 |
| 05/08/2026 | 4.89 | 4.84 | 4.89 | 3,260 | 15 | 669 |
| 04/08/2026 | 4.90 | 4.87 | 4.90 | 12,820 | 14 | 2,630 |
| 02/08/2026 | 4.89 | 4.89 | 4.89 | 68 | 1 | 14 |
| 30/07/2026 | 4.91 | 4.84 | 4.89 | 10,176 | 5 | 2,091 |
| 29/07/2026 | 4.93 | 4.83 | 4.91 | 29,773 | 10 | 6,054 |
| 28/07/2026 | 4.93 | 4.90 | 4.93 | 26,139 | 5 | 5,302 |
| 27/07/2026 | 4.93 | 4.93 | 4.93 | 3,313 | 4 | 672 |
| 26/07/2026 | 4.93 | 4.90 | 4.93 | 76,914 | 30 | 15,616 |
| 23/07/2026 | 4.92 | 4.90 | 4.92 | 19,221 | 10 | 3,917 |
| 22/07/2026 | 4.91 | 4.88 | 4.91 | 52,081 | 15 | 10,609 |
| 21/07/2026 | 4.91 | 4.89 | 4.91 | 4,902 | 4 | 1,000 |
| 20/07/2026 | 4.91 | 4.82 | 4.82 | 7,385 | 7 | 1,524 |
| 19/07/2026 | 4.92 | 4.81 | 4.81 | 16,818 | 4 | 3,495 |
| 16/07/2026 | 4.92 | 4.87 | 4.92 | 44,146 | 16 | 9,001 |
| 15/07/2026 | 4.88 | 4.87 | 4.88 | 2,494 | 4 | 511 |
| 14/07/2026 | 4.90 | 4.84 | 4.90 | 6,926 | 5 | 1,426 |
| 13/07/2026 | 4.87 | 4.84 | 4.86 | 4,020 | 8 | 827 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/12/2025 | 4.43 | 4.40 | 4.43 | 85,819 | 29 | 19,435 |
| 21/12/2025 | 4.41 | 4.36 | 4.37 | 152,264 | 59 | 34,641 |
| 14/12/2025 | 4.36 | 4.29 | 4.36 | 134,475 | 50 | 30,971 |
| 07/12/2025 | 4.35 | 4.25 | 4.35 | 116,325 | 33 | 27,142 |
| 30/11/2025 | 4.35 | 4.22 | 4.30 | 39,049 | 37 | 9,118 |
| 23/11/2025 | 4.35 | 4.28 | 4.30 | 133,108 | 56 | 30,819 |
| 16/11/2025 | 4.38 | 4.30 | 4.35 | 56,559 | 33 | 13,068 |
| 09/11/2025 | 4.40 | 4.08 | 4.35 | 243,532 | 88 | 56,666 |
| 02/11/2025 | 4.16 | 4.00 | 4.16 | 292,711 | 132 | 71,366 |
| 26/10/2025 | 4.15 | 4.09 | 4.10 | 36,874 | 47 | 8,945 |
| 19/10/2025 | 4.27 | 4.03 | 4.14 | 324,191 | 153 | 77,672 |
| 12/10/2025 | 4.10 | 3.95 | 4.05 | 579,002 | 218 | 143,170 |
| 05/10/2025 | 3.95 | 3.90 | 3.95 | 39,232 | 39 | 9,976 |
| 28/09/2025 | 3.96 | 3.91 | 3.91 | 40,761 | 30 | 10,361 |
| 21/09/2025 | 3.95 | 3.90 | 3.90 | 46,007 | 32 | 11,749 |
| 14/09/2025 | 3.96 | 3.90 | 3.93 | 36,394 | 44 | 9,264 |
| 07/09/2025 | 3.94 | 3.90 | 3.94 | 10,064 | 22 | 2,564 |
| 31/08/2025 | 3.96 | 3.92 | 3.92 | 9,876 | 16 | 2,505 |
| 24/08/2025 | 3.97 | 3.85 | 3.91 | 84,708 | 47 | 21,834 |
| 17/08/2025 | 3.98 | 3.89 | 3.92 | 46,183 | 39 | 11,800 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/08/2022 | 3.86 | 3.61 | 3.80 | 318,060 | 294 | 85,372 |
| 03/07/2022 | 3.85 | 3.60 | 3.70 | 287,375 | 210 | 76,435 |
| 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 |