Menu

THE HOUSING BANK FOR TRADE AND FINANCE Historical

Loading data
High Low
Performance Indicators 12/08/2020
MarketFirst
High Price3.71
Last Closing3.72
No. of Transactions7
SectorBanks
Low Price3.64
Opening Price3.71
No. of Shares1,108
Div0.00
Change-0.08
Closing Price3.64
Average Price3.66
P/E14.18
Value Traded4,055

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
10/08/2020 3.72 3.70 3.72 3,806 7 1,028
09/08/2020 3.79 3.74 3.79 3,028 7 802
05/08/2020 3.70 3.70 3.70 370 1 100
04/08/2020 3.70 3.60 3.70 570 3 157
29/07/2020 3.75 3.75 3.75 188 2 50
28/07/2020 3.80 3.62 3.75 800 6 220
27/07/2020 3.66 3.60 3.62 3,828 9 1,061
20/07/2020 3.80 3.66 3.66 1,642 4 445
16/07/2020 3.80 3.70 3.80 2,521 6 664
12/07/2020 3.80 3.80 3.80 1,634 3 430
08/07/2020 3.90 3.90 3.90 1,560 1 400
07/07/2020 3.90 3.90 3.90 55 1 14
06/07/2020 3.94 3.93 3.94 3,466 5 880
05/07/2020 3.99 3.99 3.99 998 4 250
29/06/2020 4.20 4.09 4.20 7,089 6 1,705
17/06/2020 4.30 3.93 4.30 6,598 12 1,600
16/06/2020 4.12 4.12 4.12 1,030 2 250
15/06/2020 4.23 4.18 4.23 857 3 205
11/06/2020 4.25 4.25 4.25 850 1 200
09/06/2020 4.32 4.31 4.31 2,108 7 488
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/03/2020 4.51 4.25 4.40 15,615 20 3,627
23/02/2020 4.83 4.50 4.63 17,966 22 3,906
16/02/2020 5.00 4.75 4.80 25,100 29 5,191
09/02/2020 5.13 5.02 5.03 10,249 9 2,029
02/02/2020 5.30 5.12 5.18 7,381 14 1,416
26/01/2020 5.31 5.30 5.30 8,563,556 9 1,612,723
19/01/2020 5.34 5.30 5.34 12,542 10 2,365
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/11/2018 8.38 8.37 8.37 368,984 56 44,084