FIRST FINANCE Historical
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 |
|---|---|---|---|---|---|---|
| 23/02/2020 | 0.59 | 0.59 | 0.59 | 54 | 1 | 92 |
| 20/02/2020 | 0.61 | 0.59 | 0.59 | 874 | 7 | 1,464 |
| 18/02/2020 | 0.62 | 0.62 | 0.62 | 333 | 2 | 537 |
| 17/02/2020 | 0.61 | 0.61 | 0.61 | 305 | 3 | 500 |
| 13/02/2020 | 0.61 | 0.61 | 0.61 | 1,144 | 4 | 1,875 |
| 11/02/2020 | 0.61 | 0.61 | 0.61 | 1,068 | 2 | 1,750 |
| 09/02/2020 | 0.61 | 0.60 | 0.61 | 1,811 | 4 | 3,018 |
| 06/02/2020 | 0.60 | 0.60 | 0.60 | 630 | 2 | 1,050 |
| 05/02/2020 | 0.61 | 0.60 | 0.61 | 2,605 | 10 | 4,276 |
| 03/02/2020 | 0.61 | 0.60 | 0.61 | 432 | 7 | 718 |
| 02/02/2020 | 0.62 | 0.61 | 0.61 | 3,461 | 7 | 5,600 |
| 28/01/2020 | 0.63 | 0.62 | 0.63 | 1,322 | 5 | 2,100 |
| 26/01/2020 | 0.63 | 0.62 | 0.62 | 631 | 4 | 1,005 |
| 23/01/2020 | 0.62 | 0.62 | 0.62 | 1,860 | 5 | 3,000 |
| 22/01/2020 | 0.64 | 0.63 | 0.63 | 6,174 | 6 | 9,796 |
| 21/01/2020 | 0.64 | 0.62 | 0.64 | 108,729 | 41 | 170,419 |
| 20/01/2020 | 0.63 | 0.62 | 0.63 | 1,892 | 5 | 3,050 |
| 19/01/2020 | 0.61 | 0.60 | 0.60 | 221 | 5 | 368 |
| 16/01/2020 | 0.64 | 0.62 | 0.64 | 6,389 | 15 | 10,050 |
| 15/01/2020 | 0.62 | 0.61 | 0.62 | 1,360 | 10 | 2,201 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/05/2008 | 1.15 | 1.12 | 1.14 | 303,270 | 403 | 268,060 |
| 18/05/2008 | 1.17 | 1.11 | 1.13 | 580,985 | 640 | 505,863 |
| 11/05/2008 | 1.14 | 1.10 | 1.12 | 578,927 | 561 | 517,370 |
| 04/05/2008 | 1.14 | 1.11 | 1.14 | 343,757 | 403 | 305,304 |
| 27/04/2008 | 1.16 | 1.09 | 1.13 | 642,265 | 405 | 567,771 |
| 20/04/2008 | 1.17 | 1.13 | 1.16 | 753,130 | 589 | 658,436 |
| 13/04/2008 | 1.15 | 1.12 | 1.13 | 423,212 | 444 | 373,862 |
| 06/04/2008 | 1.15 | 1.12 | 1.12 | 228,807 | 354 | 201,779 |
| 30/03/2008 | 1.15 | 1.11 | 1.13 | 376,887 | 433 | 333,198 |
| 23/03/2008 | 1.16 | 1.08 | 1.14 | 632,099 | 455 | 563,412 |
| 16/03/2008 | 1.17 | 1.13 | 1.14 | 370,278 | 419 | 322,402 |
| 09/03/2008 | 1.23 | 1.15 | 1.15 | 1,017,248 | 962 | 866,635 |
| 02/03/2008 | 1.34 | 1.17 | 1.22 | 1,080,107 | 647 | 876,975 |
| 24/02/2008 | 1.39 | 1.31 | 1.33 | 323,231 | 446 | 239,617 |
| 17/02/2008 | 1.44 | 1.33 | 1.38 | 507,986 | 581 | 368,986 |
| 10/02/2008 | 1.50 | 1.35 | 1.44 | 3,356,044 | 1,645 | 2,297,171 |
| 02/02/2008 | 1.43 | 1.33 | 1.37 | 5,931,400 | 1,064 | 4,300,364 |
| 27/01/2008 | 1.44 | 1.37 | 1.43 | 2,569,241 | 1,212 | 1,823,844 |
| 20/01/2008 | 1.42 | 1.32 | 1.41 | 4,598,216 | 2,505 | 3,317,798 |
| 13/01/2008 | 1.36 | 1.26 | 1.36 | 1,666,681 | 1,589 | 1,263,107 |