THE HOUSING BANK FOR TRADE AND FINANCE Historical
Performance Indicators 19/07/2026
MarketFirst
High Price4.92
Last Closing4.92
No. of Transactions4
SectorBanks
Low Price4.81
Opening Price4.92
No. of Shares3,495
Div6.24
Change-0.11
Closing Price4.81
Average Price4.81
P/E9.65
Value Traded16,818
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/12/2025 | 4.30 | 4.30 | 4.30 | 60,200 | 1 | 14,000 |
| 09/12/2025 | 4.33 | 4.25 | 4.33 | 38,260 | 21 | 8,993 |
| 08/12/2025 | 4.30 | 4.30 | 4.30 | 10,544 | 5 | 2,452 |
| 04/12/2025 | 4.34 | 4.27 | 4.30 | 2,656 | 6 | 618 |
| 03/12/2025 | 4.33 | 4.22 | 4.33 | 21,657 | 18 | 5,085 |
| 02/12/2025 | 4.33 | 4.30 | 4.30 | 12,535 | 9 | 2,909 |
| 01/12/2025 | 4.34 | 4.34 | 4.34 | 243 | 2 | 56 |
| 30/11/2025 | 4.35 | 4.35 | 4.35 | 1,958 | 2 | 450 |
| 27/11/2025 | 4.30 | 4.30 | 4.30 | 42,007 | 16 | 9,769 |
| 26/11/2025 | 4.34 | 4.28 | 4.30 | 40,870 | 16 | 9,500 |
| 25/11/2025 | 4.35 | 4.35 | 4.35 | 4,676 | 6 | 1,075 |
| 24/11/2025 | 4.35 | 4.33 | 4.35 | 3,252 | 3 | 750 |
| 23/11/2025 | 4.35 | 4.35 | 4.35 | 42,304 | 15 | 9,725 |
| 20/11/2025 | 4.35 | 4.30 | 4.35 | 8,650 | 7 | 2,000 |
| 19/11/2025 | 4.35 | 4.35 | 4.35 | 3,263 | 1 | 750 |
| 18/11/2025 | 4.38 | 4.37 | 4.38 | 2,189 | 2 | 500 |
| 17/11/2025 | 4.37 | 4.30 | 4.30 | 34,766 | 19 | 8,050 |
| 16/11/2025 | 4.35 | 4.34 | 4.35 | 7,691 | 4 | 1,768 |
| 13/11/2025 | 4.40 | 4.35 | 4.35 | 6,702 | 3 | 1,528 |
| 12/11/2025 | 4.40 | 4.38 | 4.38 | 15,565 | 4 | 3,551 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/10/2023 | 3.65 | 3.56 | 3.62 | 8,840 | 29 | 2,463 |
| 22/10/2023 | 3.65 | 3.56 | 3.61 | 12,068 | 46 | 3,343 |
| 15/10/2023 | 3.64 | 3.48 | 3.60 | 71,835 | 79 | 20,017 |
| 08/10/2023 | 3.61 | 3.47 | 3.59 | 22,559 | 38 | 6,376 |
| 01/10/2023 | 3.61 | 3.40 | 3.61 | 40,112 | 55 | 11,592 |
| 24/09/2023 | 3.41 | 3.38 | 3.41 | 25,282 | 37 | 7,467 |
| 17/09/2023 | 3.40 | 3.36 | 3.40 | 2,666 | 16 | 787 |
| 10/09/2023 | 3.41 | 3.34 | 3.40 | 24,171 | 22 | 7,161 |
| 03/09/2023 | 3.40 | 3.37 | 3.40 | 26,877 | 31 | 7,939 |
| 27/08/2023 | 3.40 | 3.36 | 3.40 | 51,957 | 36 | 15,338 |
| 20/08/2023 | 3.38 | 3.32 | 3.38 | 62,940 | 46 | 18,766 |
| 13/08/2023 | 3.37 | 3.33 | 3.37 | 70,705 | 36 | 21,139 |
| 06/08/2023 | 3.40 | 3.35 | 3.36 | 44,121 | 26 | 13,009 |
| 30/07/2023 | 3.36 | 3.32 | 3.36 | 10,214 | 24 | 3,050 |
| 23/07/2023 | 3.37 | 3.32 | 3.36 | 52,098 | 70 | 15,569 |
| 16/07/2023 | 3.37 | 3.35 | 3.37 | 26,898 | 19 | 8,002 |
| 09/07/2023 | 3.38 | 3.34 | 3.37 | 22,680 | 39 | 6,758 |
| 02/07/2023 | 3.38 | 3.35 | 3.38 | 15,266 | 36 | 4,526 |
| 25/06/2023 | 3.40 | 3.35 | 3.38 | 1,970 | 10 | 586 |
| 18/06/2023 | 3.36 | 3.30 | 3.36 | 30,685 | 42 | 9,215 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/09/2014 | 9.15 | 9.09 | 9.10 | 356,722 | 52 | 39,210 |
| 03/08/2014 | 9.15 | 9.10 | 9.10 | 212,112 | 47 | 23,307 |
| 01/07/2014 | 9.10 | 9.00 | 9.10 | 201,784 | 46 | 22,310 |
| 01/06/2014 | 9.15 | 9.00 | 9.00 | 124,573 | 34 | 13,827 |
| 04/05/2014 | 9.15 | 9.00 | 9.00 | 249,355 | 52 | 27,586 |
| 01/04/2014 | 9.10 | 8.90 | 9.00 | 136,510 | 40 | 15,180 |
| 02/03/2014 | 8.91 | 8.81 | 8.90 | 70,133 | 22 | 7,924 |
| 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 |