THE HOUSING BANK FOR TRADE AND FINANCE Historical
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 |