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
05/07/2023 3.38 3.37 3.38 340 4 101
04/07/2023 3.38 3.36 3.38 3,819 11 1,134
03/07/2023 3.37 3.36 3.37 888 4 264
02/07/2023 3.37 3.35 3.37 870 6 259
26/06/2023 3.38 3.35 3.38 1,515 6 452
25/06/2023 3.40 3.39 3.39 454 4 134
22/06/2023 3.36 3.36 3.36 40 1 12
21/06/2023 3.36 3.31 3.36 15,043 13 4,501
20/06/2023 3.35 3.30 3.35 10,004 11 3,031
19/06/2023 3.36 3.36 3.36 672 1 200
18/06/2023 3.36 3.34 3.35 4,926 16 1,471
15/06/2023 3.35 3.30 3.35 33,361 16 10,103
14/06/2023 3.36 3.36 3.36 4,297 3 1,279
13/06/2023 3.36 3.35 3.36 50,518 19 15,065
12/06/2023 3.35 3.30 3.35 35,610 21 10,776
11/06/2023 3.36 3.32 3.36 54,642 33 16,405
08/06/2023 3.39 3.37 3.39 15,877 13 4,705
07/06/2023 3.40 3.39 3.40 3,692 7 1,089
06/06/2023 3.40 3.39 3.40 346 2 102
05/06/2023 3.40 3.38 3.40 16,855 8 4,967
Date High Low Closing Value Traded No. of Trans No. of Shares
21/02/2021 3.10 3.00 3.03 17,682 38 5,812
14/02/2021 3.03 2.98 3.00 13,783 20 4,593
07/02/2021 3.09 2.95 3.00 52,096 57 17,288
31/01/2021 3.10 2.98 3.10 47,751 50 15,710
24/01/2021 3.08 3.00 3.06 23,006 30 7,580
17/01/2021 3.16 3.01 3.04 58,098 63 19,053
10/01/2021 3.15 2.94 3.08 64,829 75 21,292
03/01/2021 3.01 2.95 2.95 32,463 26 10,881
27/12/2020 3.00 2.95 3.00 66,936 54 22,418
20/12/2020 3.02 2.88 3.00 43,876 50 14,904
13/12/2020 3.01 2.92 2.94 57,213 43 19,420
06/12/2020 3.00 2.90 3.00 39,912 29 13,359
29/11/2020 3.02 2.90 2.98 4,576 20 1,557
22/11/2020 3.08 2.93 2.98 76,767 75 25,727
15/11/2020 3.12 2.99 3.10 15,075 19 5,023
08/11/2020 2.99 2.99 2.99 1,522 7 509
01/11/2020 2.99 2.85 2.99 9,095 22 3,112
25/10/2020 2.95 2.95 2.95 443 2 150
18/10/2020 3.10 2.97 3.00 28,481 50 9,486
11/10/2020 3.17 3.00 3.17 38,261 44 12,552
Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2010 7.38 7.00 7.30 1,167,830 54 159,933
01/08/2010 7.38 7.15 7.21 301,017 83 41,725
01/07/2010 7.40 7.20 7.20 241,891 87 33,312
01/06/2010 7.30 7.00 7.25 734,675 171 102,386
02/05/2010 7.26 6.80 7.15 9,571,390 194 1,346,027
01/04/2010 7.19 6.80 7.12 5,669,440 170 794,391
01/03/2010 7.31 7.10 7.28 819,574 123 113,012
01/02/2010 7.47 7.10 7.24 1,205,637 155 165,772
03/01/2010 7.22 7.00 7.19 281,476 128 39,386
01/12/2009 7.20 7.05 7.15 402,755 119 56,269
01/11/2009 7.20 6.82 7.20 434,231 147 60,746
01/10/2009 7.24 7.10 7.15 148,976 104 20,872
01/09/2009 7.21 6.71 7.15 239,711 143 33,927
02/08/2009 7.48 6.60 7.21 1,208,054 205 168,847
01/07/2009 8.25 6.90 7.30 572,720 263 79,006
01/06/2009 8.25 7.50 8.17 901,602 328 114,961
03/05/2009 7.59 7.30 7.55 6,604,496 242 895,360
01/04/2009 7.70 6.92 7.50 1,813,055 411 245,377
01/03/2009 7.88 6.85 7.43 8,335,171 492 1,175,707
01/02/2009 8.00 7.60 7.80 1,122,320 256 141,751