THE HOUSING BANK FOR TRADE AND FINANCE Historical
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 |