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 |
|---|---|---|---|---|---|---|
| 07/01/2026 | 4.45 | 4.40 | 4.45 | 6,299 | 5 | 1,424 |
| 06/01/2026 | 4.43 | 4.42 | 4.43 | 8,305 | 5 | 1,876 |
| 05/01/2026 | 4.45 | 4.40 | 4.40 | 26,450 | 4 | 6,000 |
| 04/01/2026 | 4.45 | 4.45 | 4.45 | 22,286 | 3 | 5,008 |
| 30/12/2025 | 4.43 | 4.40 | 4.43 | 72,790 | 19 | 16,475 |
| 29/12/2025 | 4.41 | 4.40 | 4.40 | 10,610 | 8 | 2,410 |
| 28/12/2025 | 4.40 | 4.40 | 4.40 | 2,420 | 2 | 550 |
| 24/12/2025 | 4.41 | 4.37 | 4.37 | 22,947 | 16 | 5,208 |
| 23/12/2025 | 4.41 | 4.39 | 4.41 | 53,101 | 17 | 12,078 |
| 22/12/2025 | 4.41 | 4.39 | 4.40 | 62,720 | 21 | 14,262 |
| 21/12/2025 | 4.37 | 4.36 | 4.37 | 13,495 | 5 | 3,093 |
| 18/12/2025 | 4.36 | 4.36 | 4.36 | 9,688 | 6 | 2,222 |
| 17/12/2025 | 4.36 | 4.35 | 4.36 | 39,562 | 13 | 9,092 |
| 16/12/2025 | 4.31 | 4.30 | 4.31 | 12,910 | 4 | 3,000 |
| 15/12/2025 | 4.35 | 4.29 | 4.30 | 15,811 | 10 | 3,656 |
| 14/12/2025 | 4.35 | 4.30 | 4.35 | 56,504 | 17 | 13,001 |
| 11/12/2025 | 4.35 | 4.30 | 4.35 | 7,322 | 6 | 1,697 |
| 10/12/2025 | 4.30 | 4.30 | 4.30 | 60,200 | 1 | 14,000 |
| 09/12/2025 | 4.33 | 4.25 | 4.33 | 38,260 | 21 | 8,993 |
| 08/12/2025 | 4.30 | 4.30 | 4.30 | 10,544 | 5 | 2,452 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/11/2023 | 3.59 | 3.51 | 3.57 | 14,806 | 24 | 4,171 |
| 12/11/2023 | 3.60 | 3.56 | 3.58 | 13,951 | 20 | 3,906 |
| 05/11/2023 | 3.60 | 3.54 | 3.60 | 20,355 | 28 | 5,678 |
| 29/10/2023 | 3.65 | 3.56 | 3.62 | 8,840 | 29 | 2,463 |
| 22/10/2023 | 3.65 | 3.56 | 3.61 | 12,068 | 46 | 3,343 |
| 15/10/2023 | 3.64 | 3.48 | 3.60 | 71,835 | 79 | 20,017 |
| 08/10/2023 | 3.61 | 3.47 | 3.59 | 22,559 | 38 | 6,376 |
| 01/10/2023 | 3.61 | 3.40 | 3.61 | 40,112 | 55 | 11,592 |
| 24/09/2023 | 3.41 | 3.38 | 3.41 | 25,282 | 37 | 7,467 |
| 17/09/2023 | 3.40 | 3.36 | 3.40 | 2,666 | 16 | 787 |
| 10/09/2023 | 3.41 | 3.34 | 3.40 | 24,171 | 22 | 7,161 |
| 03/09/2023 | 3.40 | 3.37 | 3.40 | 26,877 | 31 | 7,939 |
| 27/08/2023 | 3.40 | 3.36 | 3.40 | 51,957 | 36 | 15,338 |
| 20/08/2023 | 3.38 | 3.32 | 3.38 | 62,940 | 46 | 18,766 |
| 13/08/2023 | 3.37 | 3.33 | 3.37 | 70,705 | 36 | 21,139 |
| 06/08/2023 | 3.40 | 3.35 | 3.36 | 44,121 | 26 | 13,009 |
| 30/07/2023 | 3.36 | 3.32 | 3.36 | 10,214 | 24 | 3,050 |
| 23/07/2023 | 3.37 | 3.32 | 3.36 | 52,098 | 70 | 15,569 |
| 16/07/2023 | 3.37 | 3.35 | 3.37 | 26,898 | 19 | 8,002 |
| 09/07/2023 | 3.38 | 3.34 | 3.37 | 22,680 | 39 | 6,758 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/10/2014 | 9.11 | 9.09 | 9.11 | 271,295 | 33 | 29,806 |
| 01/09/2014 | 9.15 | 9.09 | 9.10 | 356,722 | 52 | 39,210 |
| 03/08/2014 | 9.15 | 9.10 | 9.10 | 212,112 | 47 | 23,307 |
| 01/07/2014 | 9.10 | 9.00 | 9.10 | 201,784 | 46 | 22,310 |
| 01/06/2014 | 9.15 | 9.00 | 9.00 | 124,573 | 34 | 13,827 |
| 04/05/2014 | 9.15 | 9.00 | 9.00 | 249,355 | 52 | 27,586 |
| 01/04/2014 | 9.10 | 8.90 | 9.00 | 136,510 | 40 | 15,180 |
| 02/03/2014 | 8.91 | 8.81 | 8.90 | 70,133 | 22 | 7,924 |
| 02/02/2014 | 8.81 | 8.75 | 8.81 | 196,393 | 27 | 22,440 |
| 02/01/2014 | 8.90 | 8.70 | 8.75 | 269,680 | 55 | 30,932 |
| 01/12/2013 | 8.70 | 8.58 | 8.70 | 518,261 | 54 | 60,061 |
| 03/11/2013 | 8.70 | 8.60 | 8.60 | 31,073 | 31 | 3,613 |
| 01/10/2013 | 8.61 | 8.45 | 8.60 | 316,609 | 38 | 36,947 |
| 01/09/2013 | 8.61 | 8.55 | 8.61 | 495,742 | 66 | 57,618 |
| 01/08/2013 | 8.75 | 8.50 | 8.60 | 361,914 | 54 | 42,247 |
| 01/07/2013 | 8.95 | 8.45 | 8.95 | 215,504 | 45 | 25,436 |
| 02/06/2013 | 8.65 | 8.40 | 8.45 | 1,641,307 | 50 | 190,295 |
| 01/05/2013 | 8.41 | 8.40 | 8.40 | 579,795 | 57 | 69,023 |
| 01/04/2013 | 8.40 | 8.30 | 8.40 | 296,283 | 54 | 35,529 |
| 03/03/2013 | 8.54 | 8.30 | 8.30 | 89,738 | 19 | 10,704 |