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
04/06/2020 4.34 4.10 4.34 6,729 10 1,600
03/06/2020 4.30 4.25 4.25 5,649 5 1,325
02/06/2020 4.18 4.15 4.18 7,721 11 1,850
01/06/2020 3.99 3.71 3.99 12,292 11 3,150
31/05/2020 3.81 3.62 3.81 14,203 10 3,758
28/05/2020 3.63 3.59 3.63 1,836 6 509
27/05/2020 3.55 3.55 3.55 2,734 5 770
26/05/2020 3.50 3.50 3.50 6,255 4 1,787
18/05/2020 3.58 3.58 3.58 4,017 2 1,122
17/05/2020 3.66 3.66 3.66 3,660 2 1,000
16/03/2020 3.75 3.57 3.75 50,250 22 13,640
15/03/2020 3.66 3.66 3.66 4,758 3 1,300
12/03/2020 4.05 3.95 3.95 29,535 11 7,390
11/03/2020 4.12 4.10 4.12 4,194 3 1,022
10/03/2020 4.15 4.03 4.15 5,001 14 1,212
09/03/2020 4.17 4.06 4.10 652 4 160
08/03/2020 4.38 4.38 4.38 35 1 8
05/03/2020 4.40 4.40 4.40 845 3 192
03/03/2020 4.40 4.25 4.40 11,860 9 2,777
01/03/2020 4.51 4.35 4.35 2,911 8 658
Date High Low Closing Value Traded No. of Trans No. of Shares
27/01/2008 8.89 8.38 8.55 543,421 99 63,047
20/01/2008 8.74 7.90 8.18 21,396,292 314 2,684,312
13/01/2008 9.34 8.70 8.80 6,148,804 890 677,075
06/01/2008 8.78 7.23 8.78 3,787,138 387 449,951
30/12/2007 7.26 7.15 7.24 959,391 204 133,324
23/12/2007 7.21 7.15 7.17 2,070,826 242 289,008
16/12/2007 7.23 7.10 7.20 284,940 54 39,707
09/12/2007 7.28 7.11 7.17 1,162,650 289 162,002
02/12/2007 7.22 6.81 7.16 1,901,139 356 268,795
25/11/2007 7.11 6.78 6.85 2,882,748 532 412,265
18/11/2007 6.80 6.65 6.76 850,802 235 125,986
11/11/2007 6.85 6.65 6.78 428,440 175 63,513
04/11/2007 6.86 6.69 6.70 517,833 159 76,336
28/10/2007 6.85 6.50 6.80 888,865 302 132,603
21/10/2007 7.10 6.59 6.84 2,832,869 539 414,614
16/10/2007 6.86 6.54 6.70 1,603,062 379 238,727
07/10/2007 6.51 5.99 6.46 2,586,835 361 417,901
30/09/2007 6.00 5.80 5.99 4,408,575 154 745,998
23/09/2007 5.98 5.75 5.90 330,643 123 56,618
16/09/2007 5.89 5.73 5.85 4,652,410 159 806,078