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 |
|---|---|---|---|---|---|---|
| 03/03/2026 | 4.45 | 4.40 | 4.45 | 44,104 | 21 | 10,020 |
| 02/03/2026 | 4.45 | 4.40 | 4.45 | 50,776 | 26 | 11,520 |
| 01/03/2026 | 4.47 | 4.36 | 4.47 | 13,071 | 9 | 2,990 |
| 26/02/2026 | 4.47 | 4.44 | 4.45 | 5,424 | 4 | 1,221 |
| 25/02/2026 | 4.44 | 4.40 | 4.44 | 121,661 | 14 | 27,613 |
| 24/02/2026 | 4.45 | 4.44 | 4.44 | 6,446 | 8 | 1,449 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/05/2024 | 3.53 | 3.46 | 3.53 | 9,268 | 26 | 2,653 |
| 28/04/2024 | 3.58 | 3.41 | 3.58 | 39,218 | 28 | 10,998 |
| 21/04/2024 | 3.51 | 3.40 | 3.48 | 70,735 | 103 | 20,410 |
| 14/04/2024 | 3.78 | 3.71 | 3.77 | 29,753 | 24 | 7,914 |
| 07/04/2024 | 3.80 | 3.69 | 3.70 | 3,252 | 6 | 875 |
| 31/03/2024 | 3.69 | 3.69 | 3.69 | 1,845 | 1 | 500 |
| 24/03/2024 | 3.75 | 3.67 | 3.75 | 30,891 | 17 | 8,319 |
| 17/03/2024 | 3.70 | 3.67 | 3.69 | 34,101 | 29 | 9,243 |
| 10/03/2024 | 3.69 | 3.65 | 3.69 | 6,873 | 9 | 1,878 |
| 03/03/2024 | 3.69 | 3.66 | 3.69 | 21,040 | 25 | 5,723 |
| 25/02/2024 | 3.70 | 3.67 | 3.69 | 20,524 | 21 | 5,576 |
| 18/02/2024 | 3.70 | 3.68 | 3.70 | 53,159 | 31 | 14,369 |
| 11/02/2024 | 3.71 | 3.68 | 3.71 | 14,477 | 17 | 3,922 |
| 04/02/2024 | 3.71 | 3.67 | 3.70 | 42,534 | 40 | 11,518 |
| 28/01/2024 | 3.72 | 3.67 | 3.72 | 45,695 | 64 | 12,370 |
| 21/01/2024 | 3.78 | 3.71 | 3.76 | 17,868 | 22 | 4,788 |
| 14/01/2024 | 3.79 | 3.72 | 3.78 | 21,120 | 25 | 5,637 |
| 07/01/2024 | 3.79 | 3.73 | 3.77 | 33,376 | 59 | 8,864 |
| 31/12/2023 | 3.79 | 3.68 | 3.79 | 25,117 | 33 | 6,666 |
| 24/12/2023 | 3.74 | 3.67 | 3.73 | 5,590 | 22 | 1,519 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/07/2016 | 9.35 | 9.15 | 9.30 | 279,729 | 43 | 30,170 |
| 01/06/2016 | 9.27 | 9.15 | 9.26 | 406,302 | 19 | 44,091 |
| 02/05/2016 | 9.30 | 9.06 | 9.20 | 146,820 | 36 | 15,951 |
| 03/04/2016 | 9.50 | 9.43 | 9.45 | 84,150 | 10 | 8,864 |
| 01/03/2016 | 9.50 | 9.32 | 9.43 | 179,855 | 33 | 19,047 |
| 01/02/2016 | 9.60 | 9.30 | 9.35 | 343,658 | 48 | 36,807 |
| 03/01/2016 | 9.65 | 9.30 | 9.65 | 205,656 | 28 | 21,911 |
| 01/12/2015 | 9.45 | 9.25 | 9.45 | 550,261 | 43 | 59,078 |
| 01/11/2015 | 9.40 | 9.30 | 9.32 | 646,067 | 46 | 69,390 |
| 01/10/2015 | 9.38 | 9.30 | 9.30 | 100,398 | 26 | 10,795 |
| 01/09/2015 | 9.31 | 9.25 | 9.30 | 333,220 | 33 | 35,854 |
| 02/08/2015 | 9.31 | 9.30 | 9.30 | 281,232 | 51 | 30,239 |
| 01/07/2015 | 9.30 | 9.30 | 9.30 | 103,258 | 26 | 11,103 |
| 01/06/2015 | 9.35 | 9.30 | 9.30 | 366,205 | 50 | 39,376 |
| 03/05/2015 | 9.30 | 9.20 | 9.30 | 231,345 | 45 | 25,018 |
| 01/04/2015 | 9.30 | 9.20 | 9.20 | 376,228 | 44 | 40,867 |
| 01/03/2015 | 9.60 | 9.20 | 9.20 | 53,941 | 22 | 5,823 |
| 01/02/2015 | 9.25 | 9.10 | 9.22 | 148,295 | 20 | 16,113 |
| 04/01/2015 | 9.15 | 9.10 | 9.10 | 110,720 | 14 | 12,167 |
| 01/12/2014 | 9.12 | 9.10 | 9.10 | 84,484 | 33 | 9,284 |