THE HOUSING BANK FOR TRADE AND FINANCE Historical
Performance Indicators 25/04/2024
MarketFirst
High Price3.48
Last Closing3.40
No. of Transactions3
SectorBanks
Low Price3.48
Opening Price3.48
No. of Shares35
Div7.18
Change0.08
Closing Price3.48
Average Price3.48
P/E8.02
Value Traded122
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
21/09/2023 | 3.40 | 3.40 | 3.40 | 58 | 2 | 17 |
20/09/2023 | 3.40 | 3.40 | 3.40 | 340 | 1 | 100 |
19/09/2023 | 3.40 | 3.36 | 3.40 | 1,911 | 7 | 564 |
18/09/2023 | 3.39 | 3.36 | 3.39 | 14 | 3 | 4 |
17/09/2023 | 3.40 | 3.37 | 3.40 | 344 | 3 | 102 |
12/09/2023 | 3.41 | 3.34 | 3.40 | 22,286 | 17 | 6,606 |
11/09/2023 | 3.40 | 3.39 | 3.40 | 1,885 | 5 | 555 |
07/09/2023 | 3.40 | 3.40 | 3.40 | 2,380 | 1 | 700 |
06/09/2023 | 3.40 | 3.39 | 3.40 | 1,190 | 3 | 351 |
05/09/2023 | 3.39 | 3.38 | 3.39 | 6,369 | 10 | 1,884 |
04/09/2023 | 3.39 | 3.38 | 3.39 | 10,175 | 12 | 3,004 |
03/09/2023 | 3.40 | 3.37 | 3.40 | 6,764 | 5 | 2,000 |
31/08/2023 | 3.40 | 3.39 | 3.40 | 1,017 | 2 | 300 |
29/08/2023 | 3.40 | 3.40 | 3.40 | 6,800 | 6 | 2,000 |
28/08/2023 | 3.40 | 3.37 | 3.40 | 39,765 | 24 | 11,736 |
27/08/2023 | 3.37 | 3.36 | 3.37 | 4,375 | 4 | 1,302 |
24/08/2023 | 3.38 | 3.36 | 3.38 | 3,078 | 7 | 915 |
23/08/2023 | 3.38 | 3.35 | 3.38 | 1,362 | 6 | 406 |
22/08/2023 | 3.37 | 3.33 | 3.37 | 51,023 | 16 | 15,212 |
21/08/2023 | 3.36 | 3.32 | 3.36 | 5,297 | 10 | 1,584 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
26/12/2021 | 3.72 | 3.63 | 3.70 | 28,864 | 26 | 7,836 |
19/12/2021 | 3.76 | 3.56 | 3.70 | 37,553 | 60 | 10,218 |
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 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
02/02/2014 | 8.81 | 8.75 | 8.81 | 196,393 | 27 | 22,440 |
02/01/2014 | 8.90 | 8.70 | 8.75 | 269,680 | 55 | 30,932 |
01/12/2013 | 8.70 | 8.58 | 8.70 | 518,261 | 54 | 60,061 |
03/11/2013 | 8.70 | 8.60 | 8.60 | 31,073 | 31 | 3,613 |
01/10/2013 | 8.61 | 8.45 | 8.60 | 316,609 | 38 | 36,947 |
01/09/2013 | 8.61 | 8.55 | 8.61 | 495,742 | 66 | 57,618 |
01/08/2013 | 8.75 | 8.50 | 8.60 | 361,914 | 54 | 42,247 |
01/07/2013 | 8.95 | 8.45 | 8.95 | 215,504 | 45 | 25,436 |
02/06/2013 | 8.65 | 8.40 | 8.45 | 1,641,307 | 50 | 190,295 |
01/05/2013 | 8.41 | 8.40 | 8.40 | 579,795 | 57 | 69,023 |
01/04/2013 | 8.40 | 8.30 | 8.40 | 296,283 | 54 | 35,529 |
03/03/2013 | 8.54 | 8.30 | 8.30 | 89,738 | 19 | 10,704 |
03/02/2013 | 8.40 | 8.35 | 8.40 | 53,476 | 27 | 6,370 |
02/01/2013 | 8.35 | 8.25 | 8.35 | 19,112 | 17 | 2,299 |
02/12/2012 | 8.26 | 8.25 | 8.25 | 128,643 | 26 | 15,593 |
01/11/2012 | 8.26 | 8.25 | 8.25 | 258,060 | 27 | 31,280 |
01/10/2012 | 8.26 | 8.25 | 8.26 | 410,916 | 48 | 49,798 |
02/09/2012 | 8.49 | 8.25 | 8.49 | 515,151 | 101 | 62,363 |
01/08/2012 | 8.27 | 8.25 | 8.25 | 447,903 | 57 | 54,288 |
01/07/2012 | 8.26 | 8.25 | 8.25 | 849,529 | 118 | 102,967 |