THE HOUSING BANK FOR TRADE AND FINANCE Historical
Performance Indicators 03/09/2026
MarketFirst
High Price4.90
Last Closing4.90
No. of Transactions13
SectorBanks
Low Price4.87
Opening Price4.90
No. of Shares20,757
Div6.13
Change-0.01
Closing Price4.89
Average Price4.87
P/E9.86
Value Traded101,151
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/08/2025 | 4.00 | 3.93 | 3.98 | 3,484 | 9 | 886 |
| 03/08/2025 | 4.00 | 3.94 | 3.94 | 6,586 | 6 | 1,670 |
| 31/07/2025 | 4.02 | 3.93 | 4.01 | 473 | 3 | 120 |
| 30/07/2025 | 3.98 | 3.98 | 3.98 | 4,776 | 1 | 1,200 |
| 29/07/2025 | 4.03 | 3.98 | 4.02 | 896 | 5 | 225 |
| 28/07/2025 | 4.05 | 4.00 | 4.02 | 14,171 | 9 | 3,520 |
| 27/07/2025 | 4.00 | 3.93 | 4.00 | 56,325 | 45 | 14,126 |
| 24/07/2025 | 3.92 | 3.88 | 3.92 | 8,468 | 16 | 2,172 |
| 23/07/2025 | 3.90 | 3.81 | 3.90 | 29,188 | 20 | 7,525 |
| 22/07/2025 | 3.82 | 3.79 | 3.82 | 18,092 | 6 | 4,744 |
| 21/07/2025 | 3.82 | 3.76 | 3.82 | 15,875 | 15 | 4,217 |
| 20/07/2025 | 3.82 | 3.77 | 3.82 | 3,529 | 5 | 935 |
| 17/07/2025 | 3.82 | 3.76 | 3.82 | 2,550 | 5 | 673 |
| 16/07/2025 | 3.82 | 3.75 | 3.80 | 9,632 | 12 | 2,561 |
| 15/07/2025 | 3.83 | 3.77 | 3.83 | 619 | 4 | 164 |
| 14/07/2025 | 3.82 | 3.75 | 3.76 | 90,432 | 45 | 24,034 |
| 13/07/2025 | 3.82 | 3.80 | 3.82 | 10,161 | 11 | 2,660 |
| 10/07/2025 | 3.82 | 3.75 | 3.82 | 48,682 | 33 | 12,938 |
| 09/07/2025 | 3.82 | 3.80 | 3.82 | 116,570 | 40 | 30,639 |
| 08/07/2025 | 3.84 | 3.84 | 3.84 | 7,799 | 4 | 2,031 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/08/2021 | 3.80 | 3.70 | 3.80 | 43,060 | 37 | 11,509 |
| 08/08/2021 | 3.95 | 3.80 | 3.90 | 40,181 | 39 | 10,352 |
| 01/08/2021 | 4.09 | 3.91 | 3.97 | 143,682 | 57 | 35,974 |
| 25/07/2021 | 4.14 | 3.98 | 4.07 | 97,445 | 64 | 24,280 |
| 18/07/2021 | 4.08 | 3.98 | 4.04 | 14,476 | 19 | 3,589 |
| 11/07/2021 | 3.98 | 3.80 | 3.96 | 84,162 | 92 | 21,750 |
| 04/07/2021 | 4.35 | 3.88 | 3.94 | 199,414 | 177 | 49,028 |
| 27/06/2021 | 4.50 | 4.20 | 4.30 | 125,961 | 93 | 29,307 |
| 20/06/2021 | 4.58 | 4.20 | 4.30 | 302,948 | 94 | 70,456 |
| 13/06/2021 | 4.74 | 4.49 | 4.58 | 559,939 | 189 | 122,551 |
| 06/06/2021 | 4.70 | 4.48 | 4.58 | 550,590 | 206 | 119,556 |
| 30/05/2021 | 4.65 | 3.90 | 4.65 | 1,643,218 | 551 | 379,413 |
| 23/05/2021 | 3.83 | 3.15 | 3.83 | 471,242 | 197 | 129,156 |
| 16/05/2021 | 3.17 | 3.05 | 3.17 | 4,982,372 | 62 | 1,622,805 |
| 09/05/2021 | 3.20 | 3.09 | 3.15 | 33,204 | 28 | 10,650 |
| 02/05/2021 | 3.40 | 2.97 | 3.10 | 161,204 | 172 | 51,071 |
| 25/04/2021 | 2.96 | 2.73 | 2.95 | 52,706 | 107 | 18,581 |
| 18/04/2021 | 2.75 | 2.72 | 2.74 | 45,610 | 30 | 16,713 |
| 12/04/2021 | 2.75 | 2.63 | 2.73 | 31,727 | 44 | 11,743 |
| 04/04/2021 | 2.90 | 2.70 | 2.78 | 148,858 | 147 | 54,294 |