Menu

THE HOUSING BANK FOR TRADE AND FINANCE Historical

Loading data
High Low
Performance Indicators 27/03/2024
MarketFirst
High Price3.75
Last Closing3.67
No. of Transactions10
SectorBanks
Low Price3.69
Opening Price3.71
No. of Shares4,837
Div6.67
Change0.08
Closing Price3.75
Average Price3.73
P/E8.64
Value Traded18,042

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
05/08/2020 3.70 3.70 3.70 370 1 100
04/08/2020 3.70 3.60 3.70 570 3 157
29/07/2020 3.75 3.75 3.75 188 2 50
28/07/2020 3.80 3.62 3.75 800 6 220
27/07/2020 3.66 3.60 3.62 3,828 9 1,061
20/07/2020 3.80 3.66 3.66 1,642 4 445
16/07/2020 3.80 3.70 3.80 2,521 6 664
12/07/2020 3.80 3.80 3.80 1,634 3 430
08/07/2020 3.90 3.90 3.90 1,560 1 400
07/07/2020 3.90 3.90 3.90 55 1 14
06/07/2020 3.94 3.93 3.94 3,466 5 880
05/07/2020 3.99 3.99 3.99 998 4 250
29/06/2020 4.20 4.09 4.20 7,089 6 1,705
17/06/2020 4.30 3.93 4.30 6,598 12 1,600
16/06/2020 4.12 4.12 4.12 1,030 2 250
15/06/2020 4.23 4.18 4.23 857 3 205
11/06/2020 4.25 4.25 4.25 850 1 200
09/06/2020 4.32 4.31 4.31 2,108 7 488
08/06/2020 4.33 4.32 4.32 5,187 9 1,200
07/06/2020 4.34 4.34 4.34 434 1 100
Date High Low Closing Value Traded No. of Trans No. of Shares
15/06/2008 9.30 8.82 9.00 1,497,706 355 163,981
08/06/2008 8.86 8.05 8.86 1,006,575 317 119,078
01/06/2008 8.15 8.04 8.10 741,343 163 91,621
26/05/2008 8.19 8.06 8.11 364,762 156 44,956
18/05/2008 8.50 8.11 8.18 792,303 166 95,972
11/05/2008 8.60 8.00 8.45 1,364,691 247 165,861
04/05/2008 8.16 7.91 8.16 371,143 126 46,301
27/04/2008 8.00 7.80 7.95 451,382 89 56,656
20/04/2008 8.10 7.85 8.00 2,278,024 129 287,915
13/04/2008 8.00 7.75 7.85 989,065 212 125,346
06/04/2008 8.05 7.85 8.00 962,510 213 120,628
30/03/2008 8.18 7.70 7.90 1,059,188 234 133,478
23/03/2008 8.60 8.22 8.30 481,525 171 57,541
16/03/2008 9.00 8.50 8.55 421,103 136 47,784
09/03/2008 9.17 8.42 8.85 2,683,222 393 302,275
02/03/2008 8.87 8.31 8.41 652,813 186 74,945
24/02/2008 8.45 8.09 8.45 610,958 192 74,420
17/02/2008 8.23 8.05 8.23 260,401 140 31,928
10/02/2008 8.27 7.95 8.12 917,189 124 112,447
02/02/2008 8.88 8.10 8.20 1,083,075 338 128,319