Menu

THE HOUSING BANK FOR TRADE AND FINANCE Historical

Loading data
High Low
Performance Indicators 25/01/2021
MarketFirst
High Price3.05
Last Closing3.04
No. of Transactions9
SectorBanks
Low Price3.00
Opening Price3.05
No. of Shares2,285
Div0.00
Change0.01
Closing Price3.05
Average Price3.02
P/E11.88
Value Traded6,909

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
25/01/2021 3.05 3.00 3.05 6,909 9 2,285
24/01/2021 3.04 3.03 3.04 3,935 5 1,295
21/01/2021 3.05 3.01 3.04 11,637 18 3,855
20/01/2021 3.16 3.14 3.16 1,185 6 377
19/01/2021 3.14 3.09 3.14 1,255 5 404
18/01/2021 3.09 3.09 3.09 1,934 4 626
17/01/2021 3.08 3.04 3.08 42,087 30 13,791
14/01/2021 3.09 3.03 3.08 21,024 9 6,860
13/01/2021 3.15 3.05 3.05 10,539 21 3,429
12/01/2021 3.09 3.00 3.08 19,476 19 6,391
11/01/2021 3.01 2.97 3.00 11,293 21 3,767
10/01/2021 2.96 2.94 2.96 2,496 5 845
07/01/2021 3.00 2.95 2.95 7,060 5 2,393
06/01/2021 3.01 2.95 3.01 17,950 15 6,005
05/01/2021 3.01 3.00 3.00 7,366 4 2,454
03/01/2021 3.00 3.00 3.00 87 2 29
31/12/2020 3.00 2.95 3.00 39,464 28 13,202
30/12/2020 2.98 2.95 2.98 6,205 8 2,102
29/12/2020 2.99 2.99 2.99 3,887 4 1,300
28/12/2020 2.99 2.96 2.99 4,374 5 1,464
Date High Low Closing Value Traded No. of Trans No. of Shares
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
08/11/2020 2.99 2.99 2.99 1,522 7 509
01/11/2020 2.99 2.85 2.99 9,095 22 3,112
25/10/2020 2.95 2.95 2.95 443 2 150
18/10/2020 3.10 2.97 3.00 28,481 50 9,486
11/10/2020 3.17 3.00 3.17 38,261 44 12,552
04/10/2020 3.25 3.09 3.20 18,072 34 5,680
27/09/2020 3.44 3.23 3.34 10,387 24 3,088
20/09/2020 3.50 3.44 3.50 1,545 3 449
13/09/2020 3.50 3.35 3.50 1,086 10 320
06/09/2020 3.58 3.39 3.39 23,120 23 6,683
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2020 3.02 2.88 3.00 210,817 191 71,075
01/11/2020 3.12 2.85 3.00 104,155 128 34,954
01/10/2020 3.34 2.95 2.95 85,541 131 27,953
01/09/2020 3.60 3.23 3.36 59,629 80 17,176
04/08/2020 3.79 3.35 3.40 72,954 114 20,673
01/07/2020 3.99 3.60 3.75 16,691 41 4,414
01/06/2020 4.34 3.71 4.20 56,544 78 13,673
10/05/2020 3.81 3.50 3.81 32,704 29 8,946
01/03/2020 4.51 3.57 3.75 110,040 78 28,359
02/02/2020 5.30 4.50 4.63 60,696 74 12,542
02/01/2020 5.40 4.99 5.30 8,609,673 58 1,621,734
01/12/2019 5.48 5.25 5.48 39,931 38 7,410
03/11/2019 5.50 5.23 5.48 113,963 150 21,131
01/10/2019 5.83 5.10 5.15 31,115 58 5,899
01/09/2019 5.88 5.15 5.86 100,681 111 18,650
01/08/2019 6.00 5.42 5.75 77,470 50 13,451
01/07/2019 6.70 5.80 6.04 22,098 50 3,605
02/06/2019 6.85 5.80 6.80 60,967 100 9,522
01/05/2019 7.68 4.72 5.91 304,475 264 50,753
01/04/2019 7.77 5.95 5.95 13,407 14 1,985