THE HOUSING BANK FOR TRADE AND FINANCE Historical
Performance Indicators 22/04/2026
MarketFirst
High Price4.83
Last Closing4.78
No. of Transactions58
SectorBanks
Low Price4.78
Opening Price4.78
No. of Shares60,156
Div6.25
Change0.02
Closing Price4.80
Average Price4.80
P/E9.76
Value Traded288,829
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/02/2026 | 4.42 | 4.42 | 4.42 | 4,420 | 2 | 1,000 |
| 22/02/2026 | 4.45 | 4.42 | 4.42 | 4,491 | 3 | 1,012 |
| 19/02/2026 | 4.47 | 4.46 | 4.46 | 8,000 | 10 | 1,791 |
| 18/02/2026 | 4.47 | 4.46 | 4.46 | 4,738 | 3 | 1,060 |
| 17/02/2026 | 4.49 | 4.46 | 4.46 | 30,113 | 20 | 6,727 |
| 16/02/2026 | 4.48 | 4.47 | 4.48 | 4,081 | 7 | 911 |
| 15/02/2026 | 4.46 | 4.46 | 4.46 | 1,338 | 1 | 300 |
| 12/02/2026 | 4.47 | 4.43 | 4.45 | 7,070 | 7 | 1,588 |
| 11/02/2026 | 4.48 | 4.46 | 4.48 | 9,422 | 9 | 2,105 |
| 10/02/2026 | 4.47 | 4.47 | 4.47 | 4 | 1 | 1 |
| 09/02/2026 | 4.47 | 4.45 | 4.45 | 63,728 | 24 | 14,312 |
| 08/02/2026 | 4.46 | 4.42 | 4.43 | 7,547 | 5 | 1,699 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/07/2025 | 3.84 | 3.75 | 3.82 | 211,756 | 101 | 55,698 |
| 29/06/2025 | 3.90 | 3.79 | 3.84 | 68,693 | 66 | 17,942 |
| 22/06/2025 | 3.85 | 3.71 | 3.85 | 24,729 | 36 | 6,582 |
| 15/06/2025 | 3.82 | 3.70 | 3.75 | 15,696 | 30 | 4,201 |
| 11/06/2025 | 3.88 | 3.76 | 3.88 | 22,146 | 21 | 5,839 |
| 01/06/2025 | 3.88 | 3.80 | 3.80 | 10,626 | 13 | 2,787 |
| 26/05/2025 | 3.96 | 3.61 | 3.80 | 94,601 | 68 | 25,509 |
| 18/05/2025 | 4.12 | 3.90 | 3.93 | 75,348 | 57 | 18,764 |
| 11/05/2025 | 4.00 | 3.81 | 4.00 | 411,885 | 113 | 106,564 |
| 04/05/2025 | 3.83 | 3.38 | 3.83 | 135,243 | 83 | 37,856 |
| 27/04/2025 | 3.38 | 3.33 | 3.34 | 65,120 | 63 | 19,425 |
| 20/04/2025 | 3.75 | 3.64 | 3.64 | 88,910 | 59 | 23,898 |
| 13/04/2025 | 3.76 | 3.70 | 3.75 | 110,814 | 49 | 29,712 |
| 06/04/2025 | 3.74 | 3.68 | 3.71 | 110,048 | 67 | 29,746 |
| 03/04/2025 | 3.78 | 3.75 | 3.75 | 10,557 | 4 | 2,800 |
| 23/03/2025 | 3.80 | 3.75 | 3.78 | 234,069 | 54 | 61,880 |
| 16/03/2025 | 3.83 | 3.75 | 3.83 | 115,670 | 78 | 30,482 |
| 09/03/2025 | 3.77 | 3.73 | 3.75 | 17,893 | 18 | 4,770 |
| 02/03/2025 | 3.77 | 3.72 | 3.76 | 38,390 | 17 | 10,306 |
| 23/02/2025 | 3.81 | 3.70 | 3.73 | 383,942 | 150 | 102,292 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/11/2022 | 3.75 | 3.60 | 3.60 | 207,809 | 204 | 57,332 |
| 02/10/2022 | 3.84 | 3.50 | 3.60 | 207,338 | 287 | 56,979 |
| 01/09/2022 | 3.76 | 3.63 | 3.64 | 53,041 | 78 | 14,402 |
| 01/08/2022 | 3.86 | 3.61 | 3.80 | 318,060 | 294 | 85,372 |
| 03/07/2022 | 3.85 | 3.60 | 3.70 | 287,375 | 210 | 76,435 |
| 01/06/2022 | 3.62 | 3.55 | 3.61 | 103,325 | 135 | 28,742 |
| 08/05/2022 | 3.74 | 3.60 | 3.62 | 136,355 | 140 | 37,426 |
| 03/04/2022 | 3.75 | 3.46 | 3.70 | 167,530 | 167 | 45,726 |
| 01/03/2022 | 3.88 | 3.43 | 3.59 | 117,873 | 139 | 32,073 |
| 01/02/2022 | 4.00 | 3.59 | 3.81 | 110,306 | 119 | 29,062 |
| 02/01/2022 | 4.14 | 3.71 | 3.95 | 215,880 | 121 | 54,579 |
| 01/12/2021 | 3.80 | 3.56 | 3.70 | 134,966 | 143 | 36,236 |
| 01/11/2021 | 3.96 | 3.77 | 3.80 | 118,506 | 121 | 30,798 |
| 03/10/2021 | 4.01 | 3.75 | 3.92 | 95,105 | 122 | 24,429 |
| 01/09/2021 | 3.99 | 3.74 | 3.76 | 430,607 | 240 | 112,916 |
| 01/08/2021 | 4.09 | 3.70 | 4.00 | 516,374 | 234 | 131,332 |
| 01/07/2021 | 4.35 | 3.80 | 4.07 | 436,079 | 376 | 108,211 |
| 01/06/2021 | 4.74 | 4.20 | 4.29 | 2,488,791 | 872 | 551,971 |
| 02/05/2021 | 4.22 | 2.97 | 4.22 | 6,301,304 | 696 | 1,973,430 |
| 01/04/2021 | 2.96 | 2.63 | 2.95 | 296,203 | 342 | 107,454 |