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 |
|---|---|---|---|---|---|---|
| 01/06/2022 | 3.62 | 3.61 | 3.61 | 5,644 | 4 | 1,561 |
| 31/05/2022 | 3.62 | 3.60 | 3.62 | 10,389 | 11 | 2,880 |
| 30/05/2022 | 3.62 | 3.61 | 3.61 | 11,512 | 8 | 3,185 |
| 25/05/2022 | 3.65 | 3.63 | 3.65 | 8,052 | 8 | 2,217 |
| 24/05/2022 | 3.69 | 3.65 | 3.65 | 23,652 | 11 | 6,467 |
| 23/05/2022 | 3.64 | 3.64 | 3.64 | 1,208 | 4 | 332 |
| 22/05/2022 | 3.65 | 3.64 | 3.64 | 237 | 5 | 65 |
| 19/05/2022 | 3.65 | 3.63 | 3.65 | 3,289 | 8 | 906 |
| 18/05/2022 | 3.65 | 3.61 | 3.65 | 10,697 | 14 | 2,953 |
| 17/05/2022 | 3.65 | 3.60 | 3.65 | 2,590 | 6 | 711 |
| 16/05/2022 | 3.66 | 3.60 | 3.66 | 9,514 | 8 | 2,625 |
| 15/05/2022 | 3.69 | 3.65 | 3.69 | 7,680 | 11 | 2,104 |
| 12/05/2022 | 3.70 | 3.65 | 3.70 | 1,951 | 3 | 534 |
| 11/05/2022 | 3.69 | 3.60 | 3.69 | 13,106 | 17 | 3,599 |
| 10/05/2022 | 3.74 | 3.70 | 3.72 | 10,789 | 11 | 2,912 |
| 09/05/2022 | 3.70 | 3.64 | 3.70 | 15,366 | 9 | 4,201 |
| 08/05/2022 | 3.70 | 3.61 | 3.70 | 6,324 | 6 | 1,735 |
| 28/04/2022 | 3.70 | 3.63 | 3.70 | 6,779 | 10 | 1,835 |
| 27/04/2022 | 3.72 | 3.61 | 3.62 | 15,501 | 17 | 4,230 |
| 26/04/2022 | 3.69 | 3.62 | 3.68 | 8,980 | 14 | 2,469 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/03/2007 | 6.71 | 6.49 | 6.51 | 315,099 | 148 | 47,784 |
| 04/03/2007 | 6.90 | 6.70 | 6.70 | 322,613 | 138 | 47,672 |
| 25/02/2007 | 6.80 | 6.66 | 6.75 | 506,634 | 179 | 75,302 |
| 18/02/2007 | 6.85 | 6.71 | 6.71 | 346,035 | 141 | 51,101 |
| 11/02/2007 | 6.90 | 6.75 | 6.80 | 315,709 | 134 | 46,248 |
| 04/02/2007 | 6.85 | 6.68 | 6.84 | 1,116,347 | 346 | 164,876 |
| 28/01/2007 | 6.95 | 6.61 | 6.77 | 792,032 | 298 | 116,562 |
| 21/01/2007 | 7.05 | 6.90 | 6.93 | 1,195,426 | 397 | 171,088 |
| 14/01/2007 | 7.04 | 6.46 | 6.99 | 869,895 | 351 | 126,676 |
| 07/01/2007 | 6.60 | 6.30 | 6.46 | 981,125 | 234 | 154,566 |
| 24/12/2006 | 6.60 | 6.05 | 6.55 | 8,414,640 | 593 | 1,365,431 |
| 17/12/2006 | 6.78 | 6.52 | 6.53 | 937,681 | 326 | 140,553 |
| 10/12/2006 | 6.88 | 6.68 | 6.80 | 390,700 | 162 | 57,511 |
| 03/12/2006 | 6.99 | 6.68 | 6.80 | 832,439 | 316 | 122,591 |
| 26/11/2006 | 7.00 | 6.70 | 6.94 | 2,068,956 | 397 | 305,102 |
| 19/11/2006 | 7.49 | 6.80 | 6.95 | 2,442,845 | 543 | 349,726 |
| 13/11/2006 | 8.10 | 7.34 | 7.40 | 1,499,247 | 329 | 196,502 |
| 05/11/2006 | 8.25 | 7.93 | 7.99 | 11,314,729 | 282 | 1,412,345 |
| 29/10/2006 | 8.95 | 8.09 | 8.13 | 2,036,983 | 423 | 242,582 |
| 22/10/2006 | 8.80 | 8.50 | 8.78 | 187,569 | 80 | 21,580 |