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 |
|---|---|---|---|---|---|---|
| 05/01/2026 | 4.45 | 4.40 | 4.40 | 26,450 | 4 | 6,000 |
| 04/01/2026 | 4.45 | 4.45 | 4.45 | 22,286 | 3 | 5,008 |
| 30/12/2025 | 4.43 | 4.40 | 4.43 | 72,790 | 19 | 16,475 |
| 29/12/2025 | 4.41 | 4.40 | 4.40 | 10,610 | 8 | 2,410 |
| 28/12/2025 | 4.40 | 4.40 | 4.40 | 2,420 | 2 | 550 |
| 24/12/2025 | 4.41 | 4.37 | 4.37 | 22,947 | 16 | 5,208 |
| 23/12/2025 | 4.41 | 4.39 | 4.41 | 53,101 | 17 | 12,078 |
| 22/12/2025 | 4.41 | 4.39 | 4.40 | 62,720 | 21 | 14,262 |
| 21/12/2025 | 4.37 | 4.36 | 4.37 | 13,495 | 5 | 3,093 |
| 18/12/2025 | 4.36 | 4.36 | 4.36 | 9,688 | 6 | 2,222 |
| 17/12/2025 | 4.36 | 4.35 | 4.36 | 39,562 | 13 | 9,092 |
| 16/12/2025 | 4.31 | 4.30 | 4.31 | 12,910 | 4 | 3,000 |
| 15/12/2025 | 4.35 | 4.29 | 4.30 | 15,811 | 10 | 3,656 |
| 14/12/2025 | 4.35 | 4.30 | 4.35 | 56,504 | 17 | 13,001 |
| 11/12/2025 | 4.35 | 4.30 | 4.35 | 7,322 | 6 | 1,697 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/04/2023 | 3.75 | 3.60 | 3.64 | 40,834 | 81 | 11,211 |
| 09/04/2023 | 3.77 | 3.60 | 3.72 | 24,673 | 44 | 6,693 |
| 02/04/2023 | 3.72 | 3.65 | 3.70 | 6,091 | 14 | 1,650 |
| 26/03/2023 | 3.75 | 3.70 | 3.75 | 370 | 4 | 100 |
| 19/03/2023 | 3.74 | 3.64 | 3.72 | 6,585 | 11 | 1,777 |
| 12/03/2023 | 3.74 | 3.67 | 3.74 | 13,603 | 26 | 3,684 |
| 05/03/2023 | 3.74 | 3.65 | 3.74 | 6,965 | 12 | 1,887 |
| 26/02/2023 | 3.75 | 3.65 | 3.68 | 7,745 | 16 | 2,109 |
| 19/02/2023 | 3.74 | 3.70 | 3.74 | 5,142 | 10 | 1,389 |
| 12/02/2023 | 3.78 | 3.70 | 3.75 | 5,605 | 12 | 1,499 |
| 05/02/2023 | 3.78 | 3.74 | 3.76 | 45,249 | 47 | 12,040 |
| 29/01/2023 | 3.78 | 3.66 | 3.77 | 57,425 | 69 | 15,455 |
| 22/01/2023 | 3.70 | 3.62 | 3.68 | 17,854 | 33 | 4,882 |
| 15/01/2023 | 3.72 | 3.62 | 3.70 | 13,708 | 25 | 3,740 |
| 08/01/2023 | 3.79 | 3.70 | 3.72 | 12,912 | 38 | 3,474 |
| 02/01/2023 | 3.75 | 3.54 | 3.72 | 48,864 | 44 | 13,326 |
| 26/12/2022 | 3.65 | 3.51 | 3.65 | 9,873 | 47 | 2,739 |
| 18/12/2022 | 3.60 | 3.50 | 3.56 | 52,407 | 57 | 14,915 |
| 11/12/2022 | 3.62 | 3.52 | 3.59 | 51,668 | 78 | 14,564 |
| 04/12/2022 | 3.66 | 3.50 | 3.64 | 2,147,426 | 42 | 613,349 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/08/2011 | 8.00 | 7.80 | 8.00 | 339,559 | 123 | 43,004 |
| 03/07/2011 | 8.00 | 7.80 | 7.94 | 314,210 | 131 | 39,712 |
| 01/06/2011 | 8.00 | 7.80 | 8.00 | 601,776 | 100 | 76,009 |
| 02/05/2011 | 8.20 | 7.80 | 8.00 | 1,366,541 | 119 | 172,482 |
| 03/04/2011 | 8.20 | 8.00 | 8.15 | 503,653 | 128 | 61,795 |
| 01/03/2011 | 8.40 | 8.25 | 8.30 | 201,569 | 84 | 24,335 |
| 01/02/2011 | 8.30 | 8.15 | 8.25 | 727,056 | 172 | 88,707 |
| 02/01/2011 | 8.34 | 8.10 | 8.15 | 260,780 | 71 | 32,007 |
| 01/12/2010 | 8.15 | 7.95 | 8.10 | 576,070 | 145 | 71,534 |
| 01/11/2010 | 7.90 | 7.45 | 7.90 | 135,006 | 62 | 17,760 |
| 03/10/2010 | 7.50 | 7.35 | 7.50 | 610,524 | 116 | 82,986 |
| 01/09/2010 | 7.38 | 7.00 | 7.30 | 1,167,830 | 54 | 159,933 |
| 01/08/2010 | 7.38 | 7.15 | 7.21 | 301,017 | 83 | 41,725 |
| 01/07/2010 | 7.40 | 7.20 | 7.20 | 241,891 | 87 | 33,312 |
| 01/06/2010 | 7.30 | 7.00 | 7.25 | 734,675 | 171 | 102,386 |
| 02/05/2010 | 7.26 | 6.80 | 7.15 | 9,571,390 | 194 | 1,346,027 |
| 01/04/2010 | 7.19 | 6.80 | 7.12 | 5,669,440 | 170 | 794,391 |
| 01/03/2010 | 7.31 | 7.10 | 7.28 | 819,574 | 123 | 113,012 |
| 01/02/2010 | 7.47 | 7.10 | 7.24 | 1,205,637 | 155 | 165,772 |
| 03/01/2010 | 7.22 | 7.00 | 7.19 | 281,476 | 128 | 39,386 |