Menu

THE HOUSING BANK FOR TRADE AND FINANCE Historical

Loading data
High Low
Performance Indicators 06/05/2024
MarketFirst
High Price3.46
Last Closing3.58
No. of Transactions12
SectorBanks
Low Price3.46
Opening Price3.46
No. of Shares155
Div7.23
Change-0.12
Closing Price3.46
Average Price3.46
P/E7.85
Value Traded536

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
27/07/2023 3.37 3.35 3.36 26,094 23 7,788
26/07/2023 3.35 3.34 3.35 5,018 12 1,501
25/07/2023 3.36 3.33 3.36 2,567 6 765
24/07/2023 3.35 3.33 3.35 2,407 7 720
23/07/2023 3.37 3.32 3.36 16,011 22 4,795
20/07/2023 3.37 3.36 3.37 2,785 7 827
18/07/2023 3.37 3.36 3.37 4,371 3 1,300
17/07/2023 3.37 3.36 3.37 10,103 3 3,001
16/07/2023 3.37 3.35 3.37 9,638 6 2,874
13/07/2023 3.37 3.37 3.37 408 3 121
12/07/2023 3.38 3.35 3.36 2,193 7 653
11/07/2023 3.36 3.34 3.36 341 2 102
10/07/2023 3.37 3.34 3.36 1,568 7 467
09/07/2023 3.37 3.35 3.37 18,171 20 5,415
06/07/2023 3.38 3.36 3.38 9,348 11 2,768
05/07/2023 3.38 3.37 3.38 340 4 101
04/07/2023 3.38 3.36 3.38 3,819 11 1,134
03/07/2023 3.37 3.36 3.37 888 4 264
02/07/2023 3.37 3.35 3.37 870 6 259
26/06/2023 3.38 3.35 3.38 1,515 6 452
Date High Low Closing Value Traded No. of Trans No. of Shares
28/03/2021 2.95 2.80 2.87 77,371 65 27,258
21/03/2021 2.98 2.95 2.97 57,069 11 19,198
14/03/2021 2.98 2.94 2.98 8,186 15 2,776
07/03/2021 3.00 2.85 2.96 11,819 24 4,071
28/02/2021 3.08 3.00 3.00 15,144 28 5,033
21/02/2021 3.10 3.00 3.03 17,682 38 5,812
14/02/2021 3.03 2.98 3.00 13,783 20 4,593
07/02/2021 3.09 2.95 3.00 52,096 57 17,288
31/01/2021 3.10 2.98 3.10 47,751 50 15,710
24/01/2021 3.08 3.00 3.06 23,006 30 7,580
17/01/2021 3.16 3.01 3.04 58,098 63 19,053
10/01/2021 3.15 2.94 3.08 64,829 75 21,292
03/01/2021 3.01 2.95 2.95 32,463 26 10,881
27/12/2020 3.00 2.95 3.00 66,936 54 22,418
20/12/2020 3.02 2.88 3.00 43,876 50 14,904
13/12/2020 3.01 2.92 2.94 57,213 43 19,420
06/12/2020 3.00 2.90 3.00 39,912 29 13,359
29/11/2020 3.02 2.90 2.98 4,576 20 1,557
22/11/2020 3.08 2.93 2.98 76,767 75 25,727
15/11/2020 3.12 2.99 3.10 15,075 19 5,023
Date High Low Closing Value Traded No. of Trans No. of Shares
01/11/2010 7.90 7.45 7.90 135,006 62 17,760
03/10/2010 7.50 7.35 7.50 610,524 116 82,986
01/09/2010 7.38 7.00 7.30 1,167,830 54 159,933
01/08/2010 7.38 7.15 7.21 301,017 83 41,725
01/07/2010 7.40 7.20 7.20 241,891 87 33,312
01/06/2010 7.30 7.00 7.25 734,675 171 102,386
02/05/2010 7.26 6.80 7.15 9,571,390 194 1,346,027
01/04/2010 7.19 6.80 7.12 5,669,440 170 794,391
01/03/2010 7.31 7.10 7.28 819,574 123 113,012
01/02/2010 7.47 7.10 7.24 1,205,637 155 165,772
03/01/2010 7.22 7.00 7.19 281,476 128 39,386
01/12/2009 7.20 7.05 7.15 402,755 119 56,269
01/11/2009 7.20 6.82 7.20 434,231 147 60,746
01/10/2009 7.24 7.10 7.15 148,976 104 20,872
01/09/2009 7.21 6.71 7.15 239,711 143 33,927
02/08/2009 7.48 6.60 7.21 1,208,054 205 168,847
01/07/2009 8.25 6.90 7.30 572,720 263 79,006
01/06/2009 8.25 7.50 8.17 901,602 328 114,961
03/05/2009 7.59 7.30 7.55 6,604,496 242 895,360
01/04/2009 7.70 6.92 7.50 1,813,055 411 245,377