THE HOUSING BANK FOR TRADE AND FINANCE Historical
Performance Indicators 16/05/2024
MarketFirst
High Price3.50
Last Closing3.50
No. of Transactions16
SectorBanks
Low Price3.46
Opening Price3.50
No. of Shares2,514
Div7.23
Change-0.04
Closing Price3.46
Average Price3.46
P/E7.85
Value Traded8,700
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/05/2024 | 3.50 | 3.46 | 3.46 | 8,700 | 16 | 2,514 |
| 14/05/2024 | 3.50 | 3.45 | 3.50 | 4,551 | 11 | 1,316 |
| 13/05/2024 | 3.50 | 3.46 | 3.46 | 11,462 | 17 | 3,306 |
| 12/05/2024 | 3.53 | 3.50 | 3.50 | 1,368 | 5 | 389 |
| 09/05/2024 | 3.53 | 3.50 | 3.53 | 5,572 | 5 | 1,585 |
| 08/05/2024 | 3.53 | 3.46 | 3.53 | 2,468 | 6 | 713 |
| 07/05/2024 | 3.46 | 3.46 | 3.46 | 692 | 3 | 200 |
| 06/05/2024 | 3.46 | 3.46 | 3.46 | 536 | 12 | 155 |
| 01/05/2024 | 3.58 | 3.54 | 3.58 | 355 | 2 | 100 |
| 30/04/2024 | 3.58 | 3.41 | 3.55 | 38,454 | 23 | 10,783 |
| 29/04/2024 | 3.57 | 3.56 | 3.56 | 410 | 3 | 115 |
| 25/04/2024 | 3.48 | 3.48 | 3.48 | 122 | 3 | 35 |
| 24/04/2024 | 3.43 | 3.40 | 3.40 | 12,199 | 23 | 3,587 |
| 23/04/2024 | 3.46 | 3.44 | 3.44 | 11,912 | 20 | 3,450 |
| 22/04/2024 | 3.50 | 3.45 | 3.47 | 24,801 | 26 | 7,131 |
| 21/04/2024 | 3.51 | 3.49 | 3.49 | 21,701 | 31 | 6,207 |
| 17/04/2024 | 3.77 | 3.75 | 3.77 | 12,461 | 9 | 3,311 |
| 16/04/2024 | 3.76 | 3.71 | 3.76 | 6,759 | 9 | 1,800 |
| 15/04/2024 | 3.78 | 3.74 | 3.78 | 9,082 | 5 | 2,415 |
| 14/04/2024 | 3.74 | 3.74 | 3.74 | 1,451 | 1 | 388 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/05/2024 | 3.53 | 3.45 | 3.46 | 26,081 | 49 | 7,525 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2024 | 3.80 | 3.40 | 3.55 | 144,448 | 160 | 40,597 |
| 03/03/2024 | 3.75 | 3.65 | 3.75 | 92,905 | 80 | 25,163 |
| 01/02/2024 | 3.72 | 3.67 | 3.69 | 132,590 | 115 | 35,896 |
| 02/01/2024 | 3.79 | 3.67 | 3.72 | 141,181 | 195 | 37,787 |
| 03/12/2023 | 3.74 | 3.54 | 3.73 | 50,925 | 112 | 14,063 |
| 01/11/2023 | 3.62 | 3.51 | 3.58 | 56,613 | 96 | 15,857 |
| 01/10/2023 | 3.65 | 3.40 | 3.64 | 152,406 | 238 | 42,947 |
| 03/09/2023 | 3.41 | 3.34 | 3.41 | 78,997 | 106 | 23,354 |
| 01/08/2023 | 3.40 | 3.32 | 3.40 | 235,030 | 155 | 69,834 |
| 02/07/2023 | 3.38 | 3.32 | 3.35 | 121,848 | 177 | 36,323 |
| 04/06/2023 | 3.40 | 3.30 | 3.38 | 249,859 | 175 | 74,882 |
| 01/05/2023 | 3.43 | 3.29 | 3.40 | 313,087 | 333 | 92,722 |
| 02/04/2023 | 3.77 | 3.55 | 3.55 | 165,447 | 234 | 45,626 |
| 01/03/2023 | 3.75 | 3.64 | 3.75 | 28,818 | 54 | 7,800 |
| 01/02/2023 | 3.78 | 3.65 | 3.68 | 100,807 | 130 | 26,969 |
| 02/01/2023 | 3.79 | 3.54 | 3.69 | 112,403 | 163 | 30,593 |
| 01/12/2022 | 3.66 | 3.50 | 3.65 | 2,266,177 | 230 | 646,900 |
| 01/11/2022 | 3.75 | 3.60 | 3.60 | 207,809 | 204 | 57,332 |
| 02/10/2022 | 3.84 | 3.50 | 3.60 | 207,338 | 287 | 56,979 |
| 01/09/2022 | 3.76 | 3.63 | 3.64 | 53,041 | 78 | 14,402 |