Menu

FIRST FINANCE Historical

Loading data
Performance Indicators 25/04/2024
MarketSecond
High Price0.51
Last Closing0.49
No. of Transactions12
SectorDiversified Financial Services
Low Price0.49
Opening Price0.50
No. of Shares1,326
Div0.00
Change0.01
Closing Price0.50
Average Price0.50
P/E15.36
Value Traded664

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
06/04/2023 0.61 0.60 0.61 680 9 1,121
05/04/2023 0.61 0.60 0.61 3,099 7 5,081
04/04/2023 0.61 0.61 0.61 4,668 6 7,652
03/04/2023 0.61 0.61 0.61 82 2 134
02/04/2023 0.61 0.61 0.61 56 1 92
30/03/2023 0.61 0.61 0.61 112 2 184
29/03/2023 0.61 0.61 0.61 56 1 92
28/03/2023 0.63 0.61 0.63 1,114 7 1,822
26/03/2023 0.63 0.63 0.63 6,300 2 10,000
21/03/2023 0.67 0.64 0.66 314,325 18 478,012
20/03/2023 0.66 0.63 0.66 147,410 31 225,940
16/03/2023 0.64 0.62 0.64 11,323 15 17,791
15/03/2023 0.61 0.61 0.61 9,925 5 16,271
14/03/2023 0.61 0.61 0.61 9,150 1 15,000
13/03/2023 0.62 0.61 0.61 2,934 11 4,809
09/03/2023 0.64 0.62 0.64 1,304 4 2,100
08/03/2023 0.65 0.63 0.65 175 2 277
07/03/2023 0.65 0.61 0.65 873 6 1,373
02/03/2023 0.64 0.61 0.64 783 3 1,280
01/03/2023 0.64 0.64 0.64 59 1 92
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
26/05/2020 0.51 0.50 0.50 2,020 2 4,000
15/03/2020 0.52 0.52 0.52 65 1 125
08/03/2020 0.56 0.55 0.55 1,203 15 2,163
01/03/2020 0.59 0.55 0.57 7,556 31 13,404
23/02/2020 0.61 0.58 0.59 2,110 19 3,603
16/02/2020 0.62 0.59 0.59 1,511 12 2,501
09/02/2020 0.61 0.60 0.61 4,022 10 6,643
02/02/2020 0.62 0.60 0.60 7,127 26 11,644
26/01/2020 0.63 0.62 0.63 1,953 9 3,105
19/01/2020 0.64 0.60 0.62 118,875 62 186,633
12/01/2020 0.64 0.60 0.64 8,099 33 12,827
05/01/2020 0.63 0.60 0.61 24,497 30 40,199
29/12/2019 0.60 0.58 0.60 787 9 1,315
22/12/2019 0.60 0.58 0.60 583 8 1,000
15/12/2019 0.61 0.57 0.59 63,123 32 107,007
08/12/2019 0.62 0.60 0.60 4,005 19 6,627
01/12/2019 0.61 0.59 0.60 3,440 23 5,755
24/11/2019 0.63 0.60 0.61 14,676 37 24,018
17/11/2019 0.62 0.57 0.62 13,293 54 22,648
10/11/2019 0.58 0.56 0.57 10,931 31 19,204
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/04/2007 1.15 0.99 1.11 3,473,371 7,040 3,201,863
01/03/2007 1.20 1.12 1.14 3,607,752 6,092 3,108,175
01/02/2007 1.31 1.16 1.18 4,814,622 9,600 3,954,618
07/01/2007 1.30 1.18 1.27 8,045,782 10,219 6,511,555
03/12/2006 1.36 1.11 1.20 5,908,714 8,532 4,814,817
01/11/2006 1.47 1.15 1.17 5,344,693 12,406 4,026,857
01/10/2006 1.88 1.44 1.47 16,805,606 30,099 9,821,693
03/09/2006 1.81 1.51 1.81 8,988,693 20,456 5,208,429
Download Table