THE HOUSING BANK FOR TRADE AND FINANCE Historical
Performance Indicators 17/04/2024
MarketFirst
High Price3.77
Last Closing3.76
No. of Transactions9
SectorBanks
Low Price3.75
Opening Price3.76
No. of Shares3,311
Div6.63
Change0.01
Closing Price3.77
Average Price3.76
P/E8.69
Value Traded12,461
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/10/2020 | 2.95 | 2.95 | 2.95 | 443 | 2 | 150 |
| 22/10/2020 | 3.00 | 3.00 | 3.00 | 5,241 | 7 | 1,747 |
| 21/10/2020 | 2.99 | 2.97 | 2.99 | 2,546 | 5 | 852 |
| 20/10/2020 | 3.00 | 2.98 | 2.98 | 6,026 | 16 | 2,014 |
| 19/10/2020 | 3.10 | 3.00 | 3.00 | 7,251 | 12 | 2,417 |
| 18/10/2020 | 3.02 | 3.02 | 3.02 | 7,417 | 10 | 2,456 |
| 15/10/2020 | 3.17 | 3.08 | 3.17 | 47 | 2 | 15 |
| 14/10/2020 | 3.07 | 3.00 | 3.06 | 11,785 | 14 | 3,921 |
| 13/10/2020 | 3.07 | 3.02 | 3.07 | 2,816 | 5 | 925 |
| 12/10/2020 | 3.07 | 3.03 | 3.07 | 13,721 | 10 | 4,500 |
| 11/10/2020 | 3.15 | 3.05 | 3.07 | 9,892 | 13 | 3,191 |
| 08/10/2020 | 3.20 | 3.16 | 3.20 | 1,604 | 4 | 505 |
| 07/10/2020 | 3.14 | 3.09 | 3.14 | 229 | 2 | 74 |
| 06/10/2020 | 3.20 | 3.09 | 3.09 | 363 | 2 | 115 |
| 05/10/2020 | 3.25 | 3.18 | 3.22 | 15,877 | 26 | 4,986 |
| 01/10/2020 | 3.34 | 3.34 | 3.34 | 284 | 1 | 85 |
| 30/09/2020 | 3.36 | 3.31 | 3.36 | 669 | 2 | 202 |
| 29/09/2020 | 3.35 | 3.32 | 3.35 | 974 | 4 | 292 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/04/2009 | 7.70 | 7.25 | 7.70 | 382,100 | 128 | 51,113 |
| 12/04/2009 | 7.50 | 7.42 | 7.42 | 227,219 | 72 | 30,491 |
| 05/04/2009 | 7.62 | 7.20 | 7.44 | 424,976 | 99 | 56,736 |
| 29/03/2009 | 7.45 | 6.85 | 7.28 | 1,195,024 | 171 | 167,522 |
| 22/03/2009 | 7.50 | 6.96 | 7.50 | 2,784,626 | 87 | 397,012 |
| 15/03/2009 | 7.75 | 7.03 | 7.35 | 4,235,778 | 183 | 598,247 |
| 08/03/2009 | 7.80 | 7.40 | 7.70 | 542,808 | 72 | 72,483 |
| 01/03/2009 | 7.88 | 7.45 | 7.70 | 77,928 | 34 | 10,200 |
| 22/02/2009 | 8.00 | 7.60 | 7.80 | 361,629 | 111 | 46,302 |
| 15/02/2009 | 7.97 | 7.60 | 7.88 | 41,694 | 27 | 5,272 |
| 08/02/2009 | 8.00 | 7.80 | 7.96 | 42,142 | 38 | 5,305 |
| 01/02/2009 | 8.00 | 7.80 | 7.99 | 676,855 | 80 | 84,872 |
| 25/01/2009 | 8.20 | 7.92 | 8.10 | 513,317 | 147 | 63,662 |
| 18/01/2009 | 8.33 | 8.00 | 8.18 | 659,979 | 164 | 81,420 |
| 11/01/2009 | 8.40 | 8.21 | 8.34 | 184,732 | 65 | 22,191 |
| 04/01/2009 | 8.40 | 8.10 | 8.36 | 315,256 | 94 | 37,976 |
| 28/12/2008 | 8.34 | 8.11 | 8.33 | 869,748 | 162 | 105,855 |
| 21/12/2008 | 8.35 | 8.00 | 8.35 | 544,030 | 124 | 66,686 |
| 14/12/2008 | 8.50 | 8.00 | 8.40 | 3,041,530 | 100 | 371,021 |
| 30/11/2008 | 9.00 | 8.30 | 8.50 | 752,415 | 119 | 86,950 |