Menu

THE HOUSING BANK FOR TRADE AND FINANCE Historical

Loading data
High Low
Performance Indicators 27/03/2024
MarketFirst
High Price3.75
Last Closing3.67
No. of Transactions10
SectorBanks
Low Price3.69
Opening Price3.71
No. of Shares4,837
Div6.67
Change0.08
Closing Price3.75
Average Price3.73
P/E8.64
Value Traded18,042

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
13/12/2023 3.61 3.60 3.61 13,280 7 3,688
12/12/2023 3.61 3.58 3.61 4,972 8 1,382
11/12/2023 3.59 3.57 3.59 3,640 7 1,018
10/12/2023 3.58 3.54 3.57 1,072 3 301
07/12/2023 3.58 3.54 3.58 3,465 6 969
05/12/2023 3.58 3.55 3.58 433 6 122
04/12/2023 3.58 3.55 3.58 2,819 5 794
03/12/2023 3.58 3.58 3.58 21 1 6
30/11/2023 3.58 3.55 3.58 71 2 20
29/11/2023 3.59 3.55 3.59 501 3 140
28/11/2023 3.59 3.56 3.59 1,431 4 402
27/11/2023 3.59 3.58 3.59 1,233 3 344
26/11/2023 3.57 3.56 3.57 1,256 3 352
23/11/2023 3.57 3.57 3.57 960 2 269
22/11/2023 3.57 3.57 3.57 357 1 100
20/11/2023 3.59 3.51 3.58 8,642 18 2,452
19/11/2023 3.59 3.59 3.59 4,847 3 1,350
16/11/2023 3.58 3.56 3.58 8,934 16 2,503
15/11/2023 3.59 3.59 3.59 1,436 1 400
12/11/2023 3.60 3.57 3.59 3,581 3 1,003
Date High Low Closing Value Traded No. of Trans No. of Shares
29/01/2023 3.78 3.66 3.77 57,425 69 15,455
22/01/2023 3.70 3.62 3.68 17,854 33 4,882
15/01/2023 3.72 3.62 3.70 13,708 25 3,740
08/01/2023 3.79 3.70 3.72 12,912 38 3,474
02/01/2023 3.75 3.54 3.72 48,864 44 13,326
26/12/2022 3.65 3.51 3.65 9,873 47 2,739
18/12/2022 3.60 3.50 3.56 52,407 57 14,915
11/12/2022 3.62 3.52 3.59 51,668 78 14,564
04/12/2022 3.66 3.50 3.64 2,147,426 42 613,349
27/11/2022 3.72 3.60 3.63 122,850 85 34,035
20/11/2022 3.71 3.62 3.71 48,245 18 13,247
13/11/2022 3.75 3.62 3.72 21,025 41 5,731
06/11/2022 3.70 3.60 3.66 10,869 37 2,996
30/10/2022 3.75 3.60 3.70 16,093 46 4,434
23/10/2022 3.84 3.60 3.75 58,163 65 15,657
16/10/2022 3.60 3.50 3.60 28,479 59 8,018
09/10/2022 3.64 3.59 3.62 67,530 102 18,701
02/10/2022 3.70 3.63 3.63 46,694 44 12,825
25/09/2022 3.71 3.64 3.64 10,342 18 2,825
18/09/2022 3.71 3.69 3.70 8,681 13 2,347
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/10/2018 8.37 8.37 8.37 438,437 44 52,382
02/09/2018 8.37 8.25 8.37 331,779 49 39,686
01/08/2018 8.37 8.37 8.37 84,554 17 10,102
01/07/2018 8.37 8.37 8.37 386,853 45 46,219
03/06/2018 8.40 8.37 8.38 541,015 29 64,636
02/05/2018 8.38 8.37 8.37 3,028,389 47 361,810
01/04/2018 9.15 8.37 8.88 742,390 79 87,466
01/03/2018 8.40 8.37 8.40 825,710 53 98,635
01/02/2018 8.47 8.37 8.37 4,198,886 53 501,653
02/01/2018 8.37 8.37 8.37 102,951 24 12,300
03/12/2017 8.37 8.37 8.37 86,420 19 10,325
01/11/2017 8.40 8.37 8.37 252,946 36 30,217
01/10/2017 8.37 8.37 8.37 139,394 23 16,654
05/09/2017 8.39 8.35 8.37 214,581 44 25,629
01/08/2017 8.40 8.37 8.37 1,207,386 90 144,243
02/07/2017 8.40 8.37 8.37 511,472 68 61,082
01/06/2017 8.50 8.35 8.38 269,917 32 32,186