THE HOUSING BANK FOR TRADE AND FINANCE Historical
Performance Indicators 17/04/2024
MarketFirst
High Price3.77
Last Closing3.76
No. of Transactions9
SectorBanks
Low Price3.75
Opening Price3.76
No. of Shares3,311
Div6.63
Change0.01
Closing Price3.77
Average Price3.76
P/E8.69
Value Traded12,461
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/06/2023 | 3.35 | 3.30 | 3.35 | 35,610 | 21 | 10,776 |
| 11/06/2023 | 3.36 | 3.32 | 3.36 | 54,642 | 33 | 16,405 |
| 08/06/2023 | 3.39 | 3.37 | 3.39 | 15,877 | 13 | 4,705 |
| 07/06/2023 | 3.40 | 3.39 | 3.40 | 3,692 | 7 | 1,089 |
| 06/06/2023 | 3.40 | 3.39 | 3.40 | 346 | 2 | 102 |
| 05/06/2023 | 3.40 | 3.38 | 3.40 | 16,855 | 8 | 4,967 |
| 04/06/2023 | 3.40 | 3.40 | 3.40 | 2,006 | 1 | 590 |
| 31/05/2023 | 3.40 | 3.36 | 3.40 | 17,064 | 15 | 5,028 |
| 30/05/2023 | 3.39 | 3.37 | 3.39 | 10,641 | 10 | 3,151 |
| 28/05/2023 | 3.40 | 3.37 | 3.40 | 6,223 | 11 | 1,840 |
| 24/05/2023 | 3.40 | 3.38 | 3.40 | 2,603 | 10 | 770 |
| 23/05/2023 | 3.39 | 3.38 | 3.39 | 6,373 | 18 | 1,885 |
| 22/05/2023 | 3.40 | 3.39 | 3.39 | 30,265 | 18 | 8,913 |
| 21/05/2023 | 3.42 | 3.40 | 3.42 | 8,030 | 13 | 2,360 |
| 18/05/2023 | 3.43 | 3.40 | 3.42 | 29,748 | 22 | 8,726 |
| 17/05/2023 | 3.42 | 3.40 | 3.42 | 2,517 | 5 | 739 |
| 16/05/2023 | 3.42 | 3.39 | 3.42 | 30,708 | 16 | 9,035 |
| 15/05/2023 | 3.41 | 3.39 | 3.40 | 20,573 | 16 | 6,059 |
| 14/05/2023 | 3.42 | 3.40 | 3.42 | 3,886 | 11 | 1,139 |
| 11/05/2023 | 3.42 | 3.42 | 3.42 | 4,275 | 4 | 1,250 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/10/2020 | 2.95 | 2.95 | 2.95 | 443 | 2 | 150 |
| 18/10/2020 | 3.10 | 2.97 | 3.00 | 28,481 | 50 | 9,486 |
| 11/10/2020 | 3.17 | 3.00 | 3.17 | 38,261 | 44 | 12,552 |
| 04/10/2020 | 3.25 | 3.09 | 3.20 | 18,072 | 34 | 5,680 |
| 27/09/2020 | 3.44 | 3.23 | 3.34 | 10,387 | 24 | 3,088 |
| 20/09/2020 | 3.50 | 3.44 | 3.50 | 1,545 | 3 | 449 |
| 13/09/2020 | 3.50 | 3.35 | 3.50 | 1,086 | 10 | 320 |
| 06/09/2020 | 3.58 | 3.39 | 3.39 | 23,120 | 23 | 6,683 |
| 30/08/2020 | 3.60 | 3.35 | 3.60 | 31,682 | 42 | 9,071 |
| 23/08/2020 | 3.60 | 3.42 | 3.47 | 33,043 | 35 | 9,394 |
| 16/08/2020 | 3.62 | 3.45 | 3.49 | 18,654 | 29 | 5,312 |
| 09/08/2020 | 3.79 | 3.60 | 3.65 | 12,409 | 25 | 3,360 |
| 04/08/2020 | 3.70 | 3.60 | 3.70 | 940 | 4 | 257 |
| 26/07/2020 | 3.80 | 3.60 | 3.75 | 4,815 | 17 | 1,331 |
| 19/07/2020 | 3.80 | 3.66 | 3.66 | 1,642 | 4 | 445 |
| 12/07/2020 | 3.80 | 3.70 | 3.80 | 4,155 | 9 | 1,094 |
| 05/07/2020 | 3.99 | 3.90 | 3.90 | 6,079 | 11 | 1,544 |
| 28/06/2020 | 4.20 | 4.09 | 4.20 | 7,089 | 6 | 1,705 |
| 14/06/2020 | 4.30 | 3.93 | 4.30 | 8,485 | 17 | 2,055 |
| 07/06/2020 | 4.34 | 4.25 | 4.25 | 8,579 | 18 | 1,988 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/02/2009 | 8.00 | 7.60 | 7.80 | 1,122,320 | 256 | 141,751 |
| 04/01/2009 | 8.40 | 7.92 | 8.10 | 1,673,284 | 470 | 205,249 |
| 01/12/2008 | 9.00 | 8.00 | 8.33 | 5,049,679 | 460 | 612,708 |
| 02/11/2008 | 9.24 | 8.00 | 8.95 | 4,946,023 | 1,185 | 565,468 |
| 05/10/2008 | 9.45 | 8.17 | 9.09 | 9,139,634 | 1,096 | 1,031,924 |
| 01/09/2008 | 9.89 | 9.10 | 9.30 | 10,409,977 | 687 | 1,087,502 |
| 03/08/2008 | 9.60 | 8.50 | 9.35 | 17,320,876 | 1,033 | 1,936,918 |
| 01/07/2008 | 9.11 | 8.50 | 8.66 | 12,890,542 | 664 | 1,503,607 |
| 01/06/2008 | 9.30 | 8.04 | 8.58 | 13,000,207 | 989 | 1,573,994 |
| 04/05/2008 | 8.60 | 7.91 | 8.11 | 2,892,899 | 695 | 353,090 |
| 01/04/2008 | 8.10 | 7.75 | 7.95 | 5,244,515 | 764 | 661,450 |
| 02/03/2008 | 9.17 | 7.70 | 7.70 | 4,734,317 | 999 | 545,118 |
| 02/02/2008 | 8.88 | 7.95 | 8.45 | 2,871,623 | 794 | 347,114 |
| 02/01/2008 | 9.34 | 7.15 | 8.55 | 32,478,493 | 1,817 | 3,958,197 |
| 02/12/2007 | 7.28 | 6.81 | 7.21 | 5,776,108 | 1,018 | 809,024 |
| 01/11/2007 | 7.11 | 6.65 | 6.85 | 4,897,573 | 1,171 | 710,131 |
| 01/10/2007 | 7.10 | 5.80 | 6.76 | 11,712,945 | 1,648 | 1,851,873 |
| 02/09/2007 | 6.00 | 5.73 | 5.93 | 6,511,733 | 578 | 1,121,837 |
| 01/08/2007 | 6.11 | 5.80 | 5.81 | 2,157,356 | 609 | 361,700 |
| 01/07/2007 | 6.24 | 5.95 | 6.00 | 5,033,547 | 740 | 834,249 |