THE HOUSING BANK FOR TRADE AND FINANCE Historical
Performance Indicators 12/08/2026
MarketFirst
High Price4.91
Last Closing4.88
No. of Transactions6
SectorBanks
Low Price4.86
Opening Price4.87
No. of Shares2,670
Div6.12
Change0.02
Closing Price4.90
Average Price4.87
P/E9.88
Value Traded12,994
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/03/2026 | 4.47 | 4.40 | 4.47 | 110,989 | 19 | 25,144 |
| 08/03/2026 | 4.48 | 4.44 | 4.48 | 44,756 | 12 | 10,027 |
| 05/03/2026 | 4.48 | 4.42 | 4.48 | 76,228 | 14 | 17,141 |
| 04/03/2026 | 4.48 | 4.40 | 4.48 | 78,565 | 34 | 17,840 |
| 03/03/2026 | 4.45 | 4.40 | 4.45 | 44,104 | 21 | 10,020 |
| 02/03/2026 | 4.45 | 4.40 | 4.45 | 50,776 | 26 | 11,520 |
| 01/03/2026 | 4.47 | 4.36 | 4.47 | 13,071 | 9 | 2,990 |
| 26/02/2026 | 4.47 | 4.44 | 4.45 | 5,424 | 4 | 1,221 |
| 25/02/2026 | 4.44 | 4.40 | 4.44 | 121,661 | 14 | 27,613 |
| 24/02/2026 | 4.45 | 4.44 | 4.44 | 6,446 | 8 | 1,449 |
| 23/02/2026 | 4.42 | 4.42 | 4.42 | 4,420 | 2 | 1,000 |
| 22/02/2026 | 4.45 | 4.42 | 4.42 | 4,491 | 3 | 1,012 |
| 19/02/2026 | 4.47 | 4.46 | 4.46 | 8,000 | 10 | 1,791 |
| 18/02/2026 | 4.47 | 4.46 | 4.46 | 4,738 | 3 | 1,060 |
| 17/02/2026 | 4.49 | 4.46 | 4.46 | 30,113 | 20 | 6,727 |
| 16/02/2026 | 4.48 | 4.47 | 4.48 | 4,081 | 7 | 911 |
| 15/02/2026 | 4.46 | 4.46 | 4.46 | 1,338 | 1 | 300 |
| 12/02/2026 | 4.47 | 4.43 | 4.45 | 7,070 | 7 | 1,588 |
| 11/02/2026 | 4.48 | 4.46 | 4.48 | 9,422 | 9 | 2,105 |
| 10/02/2026 | 4.47 | 4.47 | 4.47 | 4 | 1 | 1 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/09/2024 | 3.40 | 3.28 | 3.30 | 304,885 | 160 | 92,467 |
| 25/08/2024 | 3.40 | 3.35 | 3.40 | 19,040 | 19 | 5,632 |
| 18/08/2024 | 3.39 | 3.35 | 3.35 | 41,973 | 60 | 12,469 |
| 11/08/2024 | 3.40 | 3.36 | 3.40 | 19,174 | 29 | 5,685 |
| 04/08/2024 | 3.40 | 3.37 | 3.40 | 7,814 | 13 | 2,313 |
| 28/07/2024 | 3.41 | 3.38 | 3.40 | 71,749 | 53 | 21,140 |
| 21/07/2024 | 3.40 | 3.38 | 3.40 | 36,315 | 40 | 10,703 |
| 14/07/2024 | 3.40 | 3.39 | 3.39 | 36,208 | 45 | 10,666 |
| 08/07/2024 | 3.39 | 3.38 | 3.39 | 41,051 | 54 | 12,115 |
| 30/06/2024 | 3.42 | 3.36 | 3.42 | 26,359 | 51 | 7,771 |
| 23/06/2024 | 3.45 | 3.40 | 3.44 | 31,098 | 31 | 9,100 |
| 10/06/2024 | 3.47 | 3.43 | 3.44 | 21,692 | 35 | 6,302 |
| 02/06/2024 | 3.48 | 3.44 | 3.48 | 18,270 | 24 | 5,295 |
| 26/05/2024 | 3.48 | 3.45 | 3.48 | 83,004 | 59 | 23,938 |
| 19/05/2024 | 3.48 | 3.46 | 3.48 | 24,592 | 29 | 7,093 |
| 12/05/2024 | 3.53 | 3.45 | 3.46 | 26,081 | 49 | 7,525 |
| 05/05/2024 | 3.53 | 3.46 | 3.53 | 9,268 | 26 | 2,653 |
| 28/04/2024 | 3.58 | 3.41 | 3.58 | 39,218 | 28 | 10,998 |
| 21/04/2024 | 3.51 | 3.40 | 3.48 | 70,735 | 103 | 20,410 |
| 14/04/2024 | 3.78 | 3.71 | 3.77 | 29,753 | 24 | 7,914 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/05/2017 | 10.55 | 8.30 | 8.40 | 486,084 | 83 | 51,188 |
| 02/04/2017 | 10.73 | 10.35 | 10.36 | 180,469 | 47 | 17,041 |
| 01/03/2017 | 10.63 | 10.35 | 10.57 | 107,955 | 40 | 10,296 |
| 01/02/2017 | 10.73 | 10.50 | 10.73 | 362,580 | 74 | 33,914 |
| 02/01/2017 | 10.73 | 9.30 | 10.72 | 199,052 | 85 | 20,256 |
| 01/12/2016 | 9.31 | 9.22 | 9.30 | 202,045 | 37 | 21,725 |
| 01/11/2016 | 9.40 | 9.29 | 9.30 | 3,971,464 | 66 | 422,821 |
| 03/10/2016 | 9.35 | 9.17 | 9.30 | 1,710,140 | 44 | 183,469 |
| 01/09/2016 | 9.28 | 9.28 | 9.28 | 91,946 | 15 | 9,908 |
| 01/08/2016 | 9.35 | 9.28 | 9.28 | 996,304 | 45 | 106,773 |
| 03/07/2016 | 9.35 | 9.15 | 9.30 | 279,729 | 43 | 30,170 |