Menu

THE HOUSING BANK FOR TRADE AND FINANCE Historical

Loading data
High Low
Performance Indicators 28/09/2020
MarketFirst
High Price3.36
Last Closing3.40
No. of Transactions7
SectorBanks
Low Price3.23
Opening Price3.35
No. of Shares830
Div0.00
Change-0.04
Closing Price3.36
Average Price3.26
P/E13.09
Value Traded2,706

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
28/09/2020 3.36 3.23 3.36 2,706 7 830
27/09/2020 3.44 3.40 3.40 5,754 10 1,679
24/09/2020 3.50 3.44 3.50 1,545 3 449
16/09/2020 3.50 3.49 3.50 196 2 56
15/09/2020 3.38 3.38 3.38 338 1 100
14/09/2020 3.49 3.35 3.49 202 3 60
13/09/2020 3.47 3.35 3.47 350 4 104
09/09/2020 3.40 3.39 3.39 7,112 8 2,092
08/09/2020 3.47 3.40 3.40 5,437 5 1,582
07/09/2020 3.50 3.50 3.50 5,282 7 1,509
06/09/2020 3.58 3.50 3.50 5,290 3 1,500
03/09/2020 3.60 3.52 3.60 2,019 6 571
02/09/2020 3.58 3.47 3.52 20,392 10 5,750
01/09/2020 3.43 3.40 3.41 1,364 5 400
31/08/2020 3.40 3.40 3.40 170 1 50
30/08/2020 3.40 3.35 3.40 7,738 20 2,300
27/08/2020 3.47 3.47 3.47 1,006 3 290
25/08/2020 3.48 3.42 3.47 1,477 6 428
24/08/2020 3.60 3.45 3.60 30,112 25 8,547
23/08/2020 3.47 3.47 3.47 448 1 129
Date High Low Closing Value Traded No. of Trans No. of Shares
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
30/08/2020 3.60 3.35 3.60 31,682 42 9,071
23/08/2020 3.60 3.42 3.47 33,043 35 9,394
16/08/2020 3.62 3.45 3.49 18,654 29 5,312
09/08/2020 3.79 3.60 3.65 12,409 25 3,360
04/08/2020 3.70 3.60 3.70 940 4 257
26/07/2020 3.80 3.60 3.75 4,815 17 1,331
19/07/2020 3.80 3.66 3.66 1,642 4 445
12/07/2020 3.80 3.70 3.80 4,155 9 1,094
05/07/2020 3.99 3.90 3.90 6,079 11 1,544
28/06/2020 4.20 4.09 4.20 7,089 6 1,705
14/06/2020 4.30 3.93 4.30 8,485 17 2,055
07/06/2020 4.34 4.25 4.25 8,579 18 1,988
31/05/2020 4.34 3.62 4.34 46,593 47 11,683
26/05/2020 3.63 3.50 3.63 10,824 15 3,066
17/05/2020 3.66 3.58 3.58 7,677 4 2,122
15/03/2020 3.75 3.57 3.75 55,008 25 14,940
08/03/2020 4.38 3.95 3.95 39,416 33 9,792
Date High Low Closing Value Traded No. of Trans No. of Shares
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
03/03/2019 8.03 7.30 7.30 1,031,195 17 128,455
03/02/2019 8.28 7.97 8.03 2,207,509 131 272,442
02/01/2019 8.40 8.28 8.28 458,530 55 54,865
02/12/2018 8.37 8.37 8.37 3,790,413 68 452,857