THE HOUSING BANK FOR TRADE AND FINANCE Historical
Performance Indicators 16/04/2026
MarketFirst
High Price4.50
Last Closing4.50
No. of Transactions17
SectorBanks
Low Price4.47
Opening Price4.49
No. of Shares9,120
Div6.70
Change-0.02
Closing Price4.48
Average Price4.49
P/E9.11
Value Traded40,912
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/05/2025 | 4.12 | 4.00 | 4.10 | 20,572 | 20 | 5,060 |
| 15/05/2025 | 4.00 | 3.90 | 4.00 | 20,459 | 18 | 5,141 |
| 14/05/2025 | 3.96 | 3.85 | 3.96 | 133,237 | 50 | 34,115 |
| 13/05/2025 | 3.88 | 3.85 | 3.85 | 14,831 | 4 | 3,852 |
| 12/05/2025 | 3.88 | 3.82 | 3.88 | 31,407 | 19 | 8,137 |
| 11/05/2025 | 3.86 | 3.81 | 3.86 | 211,952 | 22 | 55,319 |
| 08/05/2025 | 3.83 | 3.69 | 3.83 | 29,000 | 21 | 7,690 |
| 07/05/2025 | 3.70 | 3.56 | 3.70 | 38,322 | 21 | 10,582 |
| 06/05/2025 | 3.59 | 3.40 | 3.59 | 47,455 | 25 | 13,555 |
| 05/05/2025 | 3.45 | 3.42 | 3.45 | 2,825 | 5 | 823 |
| 04/05/2025 | 3.40 | 3.38 | 3.40 | 17,641 | 11 | 5,206 |
| 30/04/2025 | 3.35 | 3.34 | 3.34 | 20,422 | 13 | 6,100 |
| 29/04/2025 | 3.35 | 3.33 | 3.35 | 7,012 | 5 | 2,100 |
| 28/04/2025 | 3.37 | 3.33 | 3.36 | 18,424 | 27 | 5,513 |
| 27/04/2025 | 3.38 | 3.37 | 3.37 | 19,261 | 18 | 5,712 |
| 23/04/2025 | 3.73 | 3.64 | 3.64 | 43,256 | 26 | 11,702 |
| 22/04/2025 | 3.74 | 3.72 | 3.73 | 5,729 | 4 | 1,534 |
| 21/04/2025 | 3.75 | 3.74 | 3.74 | 31,578 | 21 | 8,433 |
| 20/04/2025 | 3.75 | 3.74 | 3.75 | 8,347 | 8 | 2,229 |
| 17/04/2025 | 3.75 | 3.74 | 3.75 | 14,923 | 10 | 3,980 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/01/2022 | 4.14 | 3.91 | 4.05 | 120,632 | 30 | 30,116 |
| 02/01/2022 | 4.10 | 3.71 | 4.10 | 65,589 | 48 | 16,961 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 03/06/2007 | 6.42 | 6.01 | 6.10 | 2,658,334 | 813 | 429,220 |
| 01/05/2007 | 6.40 | 6.01 | 6.37 | 2,802,712 | 1,035 | 455,421 |
| 01/04/2007 | 6.65 | 6.15 | 6.39 | 3,376,973 | 765 | 523,180 |
| 01/03/2007 | 6.90 | 6.49 | 6.71 | 3,144,789 | 945 | 472,040 |
| 01/02/2007 | 6.90 | 6.66 | 6.72 | 2,409,650 | 853 | 356,142 |
| 07/01/2007 | 7.05 | 6.30 | 6.83 | 3,576,258 | 1,190 | 529,914 |
| 03/12/2006 | 6.99 | 6.05 | 6.55 | 10,575,460 | 1,397 | 1,686,086 |
| 01/11/2006 | 8.62 | 6.70 | 6.94 | 17,859,758 | 1,723 | 2,327,515 |
| 01/10/2006 | 8.95 | 8.25 | 8.38 | 2,945,059 | 938 | 347,738 |
| 03/09/2006 | 9.09 | 8.60 | 8.60 | 3,116,246 | 911 | 351,339 |
| 01/08/2006 | 9.30 | 8.62 | 8.96 | 5,340,773 | 1,310 | 594,066 |
| 02/07/2006 | 9.70 | 7.60 | 9.03 | 11,312,131 | 2,687 | 1,298,261 |
| 01/06/2006 | 10.10 | 7.60 | 7.91 | 7,229,268 | 1,803 | 803,074 |
| 01/05/2006 | 11.36 | 9.20 | 10.00 | 15,859,270 | 2,503 | 1,551,416 |
| 02/04/2006 | 21.00 | 9.20 | 9.49 | 15,714,784 | 1,846 | 838,231 |
| 01/03/2006 | 20.00 | 16.13 | 19.60 | 20,351,536 | 2,300 | 1,081,677 |