FIRST FINANCE Historical
Performance Indicators 18/04/2024
MarketSecond
High Price0.49
Last Closing0.50
No. of Transactions1
SectorDiversified Financial Services
Low Price0.49
Opening Price0.49
No. of Shares57
Div0.00
Change-0.01
Closing Price0.49
Average Price0.49
P/E15.05
Value Traded28
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
04/01/2024 | 0.51 | 0.49 | 0.50 | 839 | 8 | 1,660 |
03/01/2024 | 0.50 | 0.49 | 0.49 | 1,172 | 10 | 2,386 |
02/01/2024 | 0.50 | 0.50 | 0.50 | 250 | 2 | 500 |
31/12/2023 | 0.50 | 0.49 | 0.50 | 2,847 | 14 | 5,802 |
28/12/2023 | 0.50 | 0.50 | 0.50 | 96 | 4 | 192 |
27/12/2023 | 0.49 | 0.49 | 0.49 | 1,671 | 4 | 3,410 |
26/12/2023 | 0.49 | 0.49 | 0.49 | 90 | 3 | 184 |
24/12/2023 | 0.50 | 0.49 | 0.50 | 337 | 3 | 675 |
21/12/2023 | 0.51 | 0.50 | 0.50 | 551 | 4 | 1,100 |
20/12/2023 | 0.51 | 0.49 | 0.51 | 123 | 4 | 249 |
19/12/2023 | 0.51 | 0.50 | 0.51 | 90 | 3 | 180 |
18/12/2023 | 0.51 | 0.48 | 0.51 | 115 | 4 | 234 |
17/12/2023 | 0.50 | 0.49 | 0.50 | 223 | 5 | 453 |
14/12/2023 | 0.50 | 0.49 | 0.50 | 618 | 9 | 1,261 |
06/12/2023 | 0.51 | 0.49 | 0.51 | 170 | 5 | 344 |
05/12/2023 | 0.51 | 0.49 | 0.51 | 247 | 8 | 498 |
30/11/2023 | 0.51 | 0.49 | 0.51 | 555 | 5 | 1,130 |
29/11/2023 | 0.51 | 0.49 | 0.51 | 530 | 9 | 1,078 |
26/11/2023 | 0.51 | 0.48 | 0.51 | 1,340 | 8 | 2,762 |
23/11/2023 | 0.50 | 0.48 | 0.50 | 161 | 4 | 334 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
12/02/2023 | 0.58 | 0.56 | 0.58 | 8,863 | 26 | 15,798 |
05/02/2023 | 0.59 | 0.57 | 0.58 | 69,054 | 73 | 120,461 |
29/01/2023 | 0.60 | 0.57 | 0.58 | 297,215 | 42 | 509,935 |
22/01/2023 | 0.59 | 0.56 | 0.59 | 91,451 | 27 | 157,546 |
15/01/2023 | 0.58 | 0.56 | 0.56 | 2,304 | 11 | 4,028 |
08/01/2023 | 0.58 | 0.55 | 0.58 | 6,195 | 10 | 10,879 |
02/01/2023 | 0.57 | 0.56 | 0.57 | 986 | 11 | 1,756 |
26/12/2022 | 0.59 | 0.55 | 0.58 | 324,873 | 54 | 564,811 |
18/12/2022 | 0.57 | 0.54 | 0.57 | 113,153 | 31 | 208,181 |
11/12/2022 | 0.57 | 0.55 | 0.56 | 7,136 | 11 | 12,925 |
04/12/2022 | 0.57 | 0.55 | 0.57 | 126,509 | 12 | 225,284 |
27/11/2022 | 0.58 | 0.56 | 0.57 | 200,190 | 23 | 349,778 |
20/11/2022 | 0.58 | 0.56 | 0.58 | 573 | 14 | 1,013 |
13/11/2022 | 0.58 | 0.56 | 0.58 | 689 | 8 | 1,224 |
06/11/2022 | 0.59 | 0.56 | 0.58 | 48,201 | 55 | 82,886 |
30/10/2022 | 0.58 | 0.55 | 0.58 | 58,567 | 15 | 104,583 |
23/10/2022 | 0.58 | 0.55 | 0.56 | 76,494 | 44 | 136,304 |
16/10/2022 | 0.59 | 0.57 | 0.58 | 24,382 | 42 | 42,028 |
09/10/2022 | 0.60 | 0.58 | 0.60 | 99,349 | 92 | 168,202 |
02/10/2022 | 0.59 | 0.56 | 0.58 | 12,984 | 37 | 22,407 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/02/2019 | 0.59 | 0.54 | 0.56 | 249,854 | 101 | 442,368 |
02/01/2019 | 0.54 | 0.46 | 0.53 | 31,052 | 106 | 59,774 |
02/12/2018 | 0.57 | 0.46 | 0.48 | 82,064 | 213 | 160,924 |
01/11/2018 | 0.62 | 0.52 | 0.52 | 131,280 | 115 | 232,958 |
01/10/2018 | 0.63 | 0.59 | 0.62 | 555,981 | 173 | 904,477 |
02/09/2018 | 0.68 | 0.56 | 0.62 | 203,064 | 284 | 323,815 |
01/08/2018 | 0.63 | 0.57 | 0.57 | 40,583 | 162 | 69,829 |
01/07/2018 | 0.69 | 0.62 | 0.63 | 111,850 | 101 | 175,432 |
03/06/2018 | 0.70 | 0.68 | 0.69 | 20,663 | 63 | 29,628 |
02/05/2018 | 0.74 | 0.69 | 0.69 | 19,827 | 112 | 28,297 |
01/04/2018 | 0.75 | 0.69 | 0.75 | 35,167 | 113 | 47,850 |
01/03/2018 | 0.78 | 0.74 | 0.75 | 55,873 | 129 | 73,542 |
01/02/2018 | 0.81 | 0.77 | 0.77 | 123,262 | 143 | 155,958 |
02/01/2018 | 0.82 | 0.80 | 0.80 | 127,248 | 103 | 158,130 |
03/12/2017 | 0.83 | 0.80 | 0.80 | 48,287 | 79 | 59,556 |
01/11/2017 | 0.83 | 0.81 | 0.82 | 28,801 | 102 | 35,136 |
01/10/2017 | 0.84 | 0.82 | 0.82 | 27,410 | 140 | 33,299 |
05/09/2017 | 0.86 | 0.82 | 0.83 | 57,598 | 137 | 68,364 |
01/08/2017 | 0.83 | 0.81 | 0.83 | 43,758 | 145 | 53,293 |
02/07/2017 | 0.84 | 0.82 | 0.82 | 74,950 | 189 | 91,031 |