THE HOUSING BANK FOR TRADE AND FINANCE Historical

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 |