THE HOUSING BANK FOR TRADE AND FINANCE Historical
Performance Indicators 01/11/2026
MarketFirst
High Price5.00
Last Closing5.00
No. of Transactions20
SectorBanks
Low Price4.96
Opening Price5.00
No. of Shares2,413
Div6.05
Change-0.04
Closing Price4.96
Average Price4.99
P/E10.02
Value Traded12,047
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/11/2025 | 4.35 | 4.35 | 4.35 | 4,676 | 6 | 1,075 |
| 24/11/2025 | 4.35 | 4.33 | 4.35 | 3,252 | 3 | 750 |
| 23/11/2025 | 4.35 | 4.35 | 4.35 | 42,304 | 15 | 9,725 |
| 20/11/2025 | 4.35 | 4.30 | 4.35 | 8,650 | 7 | 2,000 |
| 19/11/2025 | 4.35 | 4.35 | 4.35 | 3,263 | 1 | 750 |
| 18/11/2025 | 4.38 | 4.37 | 4.38 | 2,189 | 2 | 500 |
| 17/11/2025 | 4.37 | 4.30 | 4.30 | 34,766 | 19 | 8,050 |
| 16/11/2025 | 4.35 | 4.34 | 4.35 | 7,691 | 4 | 1,768 |
| 13/11/2025 | 4.40 | 4.35 | 4.35 | 6,702 | 3 | 1,528 |
| 12/11/2025 | 4.40 | 4.38 | 4.38 | 15,565 | 4 | 3,551 |
| 11/11/2025 | 4.40 | 4.35 | 4.35 | 8,100 | 12 | 1,846 |
| 10/11/2025 | 4.40 | 4.30 | 4.39 | 71,429 | 28 | 16,440 |
| 09/11/2025 | 4.30 | 4.08 | 4.30 | 141,737 | 41 | 33,301 |
| 06/11/2025 | 4.16 | 4.10 | 4.16 | 113,904 | 25 | 27,503 |
| 05/11/2025 | 4.12 | 4.07 | 4.12 | 105,730 | 28 | 25,809 |
| 04/11/2025 | 4.07 | 4.05 | 4.05 | 1,225 | 7 | 302 |
| 03/11/2025 | 4.09 | 4.00 | 4.09 | 47,067 | 40 | 11,694 |
| 02/11/2025 | 4.10 | 4.06 | 4.09 | 24,784 | 32 | 6,058 |
| 30/10/2025 | 4.11 | 4.10 | 4.10 | 5,741 | 4 | 1,400 |
| 29/10/2025 | 4.13 | 4.09 | 4.10 | 3,091 | 5 | 754 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 31/07/2022 | 3.85 | 3.70 | 3.75 | 99,838 | 73 | 26,753 |
| 24/07/2022 | 3.81 | 3.70 | 3.71 | 40,310 | 36 | 10,870 |
| 17/07/2022 | 3.83 | 3.60 | 3.82 | 81,706 | 46 | 21,619 |
| 13/07/2022 | 3.79 | 3.60 | 3.72 | 25,928 | 30 | 7,113 |
| 03/07/2022 | 3.85 | 3.61 | 3.75 | 118,522 | 81 | 31,220 |
| 26/06/2022 | 3.61 | 3.55 | 3.61 | 14,711 | 25 | 4,109 |
| 19/06/2022 | 3.60 | 3.55 | 3.55 | 39,670 | 38 | 11,048 |
| 12/06/2022 | 3.62 | 3.60 | 3.62 | 15,772 | 29 | 4,374 |
| 05/06/2022 | 3.62 | 3.60 | 3.61 | 20,593 | 27 | 5,718 |
| 29/05/2022 | 3.62 | 3.59 | 3.62 | 34,481 | 35 | 9,558 |
| 22/05/2022 | 3.69 | 3.63 | 3.65 | 33,149 | 28 | 9,081 |
| 15/05/2022 | 3.69 | 3.60 | 3.65 | 33,770 | 47 | 9,299 |
| 08/05/2022 | 3.74 | 3.60 | 3.70 | 47,535 | 46 | 12,981 |
| 24/04/2022 | 3.74 | 3.61 | 3.70 | 56,304 | 56 | 15,375 |
| 17/04/2022 | 3.75 | 3.67 | 3.72 | 53,284 | 41 | 14,299 |
| 10/04/2022 | 3.69 | 3.51 | 3.69 | 46,126 | 41 | 12,680 |
| 03/04/2022 | 3.65 | 3.46 | 3.59 | 11,817 | 29 | 3,372 |
| 27/03/2022 | 3.68 | 3.43 | 3.59 | 12,675 | 24 | 3,514 |
| 20/03/2022 | 3.72 | 3.65 | 3.70 | 42,517 | 45 | 11,568 |
| 13/03/2022 | 3.74 | 3.65 | 3.73 | 51,049 | 40 | 13,858 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/05/2008 | 8.60 | 7.91 | 8.11 | 2,892,899 | 695 | 353,090 |
| 01/04/2008 | 8.10 | 7.75 | 7.95 | 5,244,515 | 764 | 661,450 |
| 02/03/2008 | 9.17 | 7.70 | 7.70 | 4,734,317 | 999 | 545,118 |
| 02/02/2008 | 8.88 | 7.95 | 8.45 | 2,871,623 | 794 | 347,114 |
| 02/01/2008 | 9.34 | 7.15 | 8.55 | 32,478,493 | 1,817 | 3,958,197 |
| 02/12/2007 | 7.28 | 6.81 | 7.21 | 5,776,108 | 1,018 | 809,024 |
| 01/11/2007 | 7.11 | 6.65 | 6.85 | 4,897,573 | 1,171 | 710,131 |
| 01/10/2007 | 7.10 | 5.80 | 6.76 | 11,712,945 | 1,648 | 1,851,873 |
| 02/09/2007 | 6.00 | 5.73 | 5.93 | 6,511,733 | 578 | 1,121,837 |
| 01/08/2007 | 6.11 | 5.80 | 5.81 | 2,157,356 | 609 | 361,700 |
| 01/07/2007 | 6.24 | 5.95 | 6.00 | 5,033,547 | 740 | 834,249 |
| 03/06/2007 | 6.42 | 6.01 | 6.10 | 2,658,334 | 813 | 429,220 |
| 01/05/2007 | 6.40 | 6.01 | 6.37 | 2,802,712 | 1,035 | 455,421 |
| 01/04/2007 | 6.65 | 6.15 | 6.39 | 3,376,973 | 765 | 523,180 |
| 01/03/2007 | 6.90 | 6.49 | 6.71 | 3,144,789 | 945 | 472,040 |
| 01/02/2007 | 6.90 | 6.66 | 6.72 | 2,409,650 | 853 | 356,142 |
| 07/01/2007 | 7.05 | 6.30 | 6.83 | 3,576,258 | 1,190 | 529,914 |
| 03/12/2006 | 6.99 | 6.05 | 6.55 | 10,575,460 | 1,397 | 1,686,086 |
| 01/11/2006 | 8.62 | 6.70 | 6.94 | 17,859,758 | 1,723 | 2,327,515 |
| 01/10/2006 | 8.95 | 8.25 | 8.38 | 2,945,059 | 938 | 347,738 |