THE HOUSING BANK FOR TRADE AND FINANCE Historical
Performance Indicators 08/10/2026
MarketFirst
High Price5.04
Last Closing5.07
No. of Transactions4
SectorBanks
Low Price4.96
Opening Price5.04
No. of Shares4,937
Div6.04
Change-0.10
Closing Price4.97
Average Price4.96
P/E10.02
Value Traded24,500
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/02/2026 | 4.42 | 4.42 | 4.42 | 3,112 | 2 | 704 |
| 04/02/2026 | 4.46 | 4.42 | 4.42 | 3,707 | 7 | 836 |
| 03/02/2026 | 4.46 | 4.42 | 4.45 | 18,678 | 13 | 4,195 |
| 02/02/2026 | 4.44 | 4.41 | 4.42 | 59,409 | 20 | 13,426 |
| 01/02/2026 | 4.43 | 4.30 | 4.42 | 15,257 | 14 | 3,461 |
| 29/01/2026 | 4.40 | 4.34 | 4.36 | 13,646 | 11 | 3,140 |
| 27/01/2026 | 4.37 | 4.37 | 4.37 | 5,463 | 2 | 1,250 |
| 26/01/2026 | 4.44 | 4.44 | 4.44 | 888 | 2 | 200 |
| 25/01/2026 | 4.44 | 4.36 | 4.36 | 11,884 | 17 | 2,703 |
| 22/01/2026 | 4.44 | 4.44 | 4.44 | 4,551 | 2 | 1,025 |
| 19/01/2026 | 4.45 | 4.41 | 4.45 | 3,596 | 4 | 810 |
| 18/01/2026 | 4.43 | 4.36 | 4.43 | 7,342 | 5 | 1,683 |
| 15/01/2026 | 4.45 | 4.40 | 4.40 | 36,123 | 8 | 8,205 |
| 14/01/2026 | 4.49 | 4.45 | 4.48 | 23,734 | 16 | 5,312 |
| 13/01/2026 | 4.45 | 4.45 | 4.45 | 890 | 3 | 200 |
| 12/01/2026 | 4.45 | 4.44 | 4.45 | 4,885 | 4 | 1,100 |
| 11/01/2026 | 4.44 | 4.40 | 4.44 | 9,112 | 10 | 2,060 |
| 08/01/2026 | 4.40 | 4.35 | 4.38 | 10,571 | 14 | 2,419 |
| 07/01/2026 | 4.45 | 4.40 | 4.45 | 6,299 | 5 | 1,424 |
| 06/01/2026 | 4.43 | 4.42 | 4.43 | 8,305 | 5 | 1,876 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 11/06/2023 | 3.36 | 3.30 | 3.35 | 178,428 | 92 | 53,628 |
| 04/06/2023 | 3.40 | 3.37 | 3.39 | 38,776 | 31 | 11,453 |
| 28/05/2023 | 3.40 | 3.36 | 3.40 | 33,929 | 36 | 10,019 |
| 21/05/2023 | 3.42 | 3.38 | 3.40 | 47,271 | 59 | 13,928 |
| 14/05/2023 | 3.43 | 3.39 | 3.42 | 87,433 | 70 | 25,698 |
| 07/05/2023 | 3.42 | 3.37 | 3.42 | 52,091 | 54 | 15,308 |
| 01/05/2023 | 3.43 | 3.29 | 3.40 | 92,363 | 114 | 27,769 |
| 25/04/2023 | 3.67 | 3.55 | 3.55 | 93,849 | 95 | 26,072 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 03/06/2012 | 8.30 | 8.25 | 8.25 | 846,402 | 113 | 102,560 |
| 01/05/2012 | 8.30 | 8.25 | 8.25 | 502,207 | 119 | 60,864 |
| 01/04/2012 | 8.30 | 8.10 | 8.28 | 602,203 | 79 | 73,507 |
| 01/03/2012 | 8.41 | 8.20 | 8.30 | 315,928 | 43 | 38,203 |
| 01/02/2012 | 8.45 | 8.00 | 8.45 | 215,329 | 39 | 26,647 |
| 02/01/2012 | 8.10 | 7.95 | 8.00 | 1,540,692 | 109 | 192,859 |
| 01/12/2011 | 8.00 | 7.80 | 8.00 | 195,648 | 76 | 24,794 |
| 01/11/2011 | 8.00 | 7.85 | 7.97 | 482,612 | 92 | 60,437 |
| 02/10/2011 | 8.10 | 7.80 | 8.00 | 554,617 | 171 | 69,688 |
| 04/09/2011 | 8.05 | 7.95 | 7.97 | 467,757 | 61 | 58,527 |