THE HOUSING BANK FOR TRADE AND FINANCE Historical
Performance Indicators 07/09/2026
MarketFirst
High Price4.95
Last Closing4.90
No. of Transactions9
SectorBanks
Low Price4.89
Opening Price4.95
No. of Shares2,635
Div6.12
Change0.00
Closing Price4.90
Average Price4.91
P/E9.88
Value Traded12,934
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/06/2026 | 5.00 | 4.86 | 4.98 | 76,771 | 19 | 15,450 |
| 04/06/2026 | 4.94 | 4.83 | 4.94 | 2,821 | 5 | 572 |
| 03/06/2026 | 4.95 | 4.90 | 4.90 | 18,428 | 11 | 3,750 |
| 02/06/2026 | 4.95 | 4.94 | 4.95 | 9,935 | 3 | 2,010 |
| 01/06/2026 | 4.94 | 4.83 | 4.94 | 20,158 | 10 | 4,157 |
| 31/05/2026 | 4.96 | 4.84 | 4.89 | 16,954 | 10 | 3,484 |
| 24/05/2026 | 4.95 | 4.71 | 4.90 | 49,097 | 34 | 10,063 |
| 21/05/2026 | 4.77 | 4.69 | 4.71 | 45,130 | 23 | 9,591 |
| 20/05/2026 | 4.81 | 4.77 | 4.77 | 9,345 | 9 | 1,948 |
| 19/05/2026 | 4.90 | 4.80 | 4.80 | 12,383 | 15 | 2,551 |
| 18/05/2026 | 4.85 | 4.75 | 4.80 | 17,017 | 24 | 3,554 |
| 17/05/2026 | 4.77 | 4.73 | 4.73 | 6,094 | 15 | 1,284 |
| 14/05/2026 | 4.90 | 4.62 | 4.75 | 66,348 | 36 | 14,017 |
| 13/05/2026 | 4.75 | 4.72 | 4.72 | 25,059 | 8 | 5,292 |
| 12/05/2026 | 4.72 | 4.67 | 4.72 | 46,029 | 17 | 9,791 |
| 11/05/2026 | 4.84 | 4.62 | 4.79 | 6,014 | 4 | 1,281 |
| 10/05/2026 | 4.90 | 4.80 | 4.82 | 5,522 | 8 | 1,143 |
| 07/05/2026 | 4.98 | 4.81 | 4.98 | 10,407 | 7 | 2,150 |
| 06/05/2026 | 4.85 | 4.72 | 4.75 | 21,547 | 14 | 4,515 |
| 05/05/2026 | 4.68 | 4.68 | 4.68 | 1,451 | 2 | 310 |
| 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 |
|---|---|---|---|---|---|---|
| 01/08/2021 | 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 |
| 01/03/2021 | 3.08 | 2.80 | 2.90 | 146,552 | 123 | 50,302 |
| 01/02/2021 | 3.10 | 2.95 | 3.03 | 122,633 | 164 | 40,529 |
| 03/01/2021 | 3.16 | 2.94 | 3.04 | 192,810 | 201 | 63,591 |
| 01/12/2020 | 3.02 | 2.88 | 3.00 | 210,817 | 191 | 71,075 |
| 01/11/2020 | 3.12 | 2.85 | 3.00 | 104,155 | 128 | 34,954 |
| 01/10/2020 | 3.34 | 2.95 | 2.95 | 85,541 | 131 | 27,953 |
| 01/09/2020 | 3.60 | 3.23 | 3.36 | 59,629 | 80 | 17,176 |
| 04/08/2020 | 3.79 | 3.35 | 3.40 | 72,954 | 114 | 20,673 |
| 01/07/2020 | 3.99 | 3.60 | 3.75 | 16,691 | 41 | 4,414 |
| 01/06/2020 | 4.34 | 3.71 | 4.20 | 56,544 | 78 | 13,673 |
| 10/05/2020 | 3.81 | 3.50 | 3.81 | 32,704 | 29 | 8,946 |
| 01/03/2020 | 4.51 | 3.57 | 3.75 | 110,040 | 78 | 28,359 |
| 02/02/2020 | 5.30 | 4.50 | 4.63 | 60,696 | 74 | 12,542 |
| 02/01/2020 | 5.40 | 4.99 | 5.30 | 8,609,673 | 58 | 1,621,734 |
| 01/12/2019 | 5.48 | 5.25 | 5.48 | 39,931 | 38 | 7,410 |