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
10/11/2019 0.56 0.56 0.56 1,400 4 2,500
07/11/2019 0.57 0.56 0.56 600 6 1,066
06/11/2019 0.57 0.56 0.57 1,186 6 2,100
05/11/2019 0.55 0.55 0.55 5,500 3 10,000
03/11/2019 0.55 0.55 0.55 2,750 4 5,000
31/10/2019 0.55 0.55 0.55 154 1 280
30/10/2019 0.56 0.55 0.56 191 3 342
29/10/2019 0.56 0.55 0.56 515 4 932
28/10/2019 0.55 0.55 0.55 2,930 2 5,328
27/10/2019 0.57 0.55 0.57 73,319 7 130,920
24/10/2019 0.55 0.55 0.55 275 1 500
23/10/2019 0.55 0.55 0.55 5,500 2 10,000
22/10/2019 0.56 0.56 0.56 560 1 1,000
21/10/2019 0.55 0.55 0.55 1,912 5 3,476
20/10/2019 0.55 0.55 0.55 101 1 184
17/10/2019 0.56 0.56 0.56 2,800 1 5,000
16/10/2019 0.56 0.55 0.55 342 5 618
15/10/2019 0.55 0.55 0.55 17,903 16 32,550
14/10/2019 0.57 0.55 0.55 121 2 217
10/10/2019 0.56 0.55 0.55 606 2 1,100
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/04/2007 1.15 1.09 1.14 757,249 1,401 674,061
25/03/2007 1.17 1.12 1.14 946,831 1,496 824,940
18/03/2007 1.17 1.14 1.15 512,304 1,327 442,461
11/03/2007 1.18 1.13 1.14 547,116 1,084 475,175
04/03/2007 1.20 1.15 1.15 1,442,747 1,785 1,231,768
25/02/2007 1.24 1.16 1.18 1,504,624 2,726 1,254,525
18/02/2007 1.21 1.16 1.17 499,510 1,891 423,284
11/02/2007 1.22 1.18 1.20 901,779 2,141 752,116
04/02/2007 1.29 1.19 1.20 1,334,276 2,238 1,089,665
28/01/2007 1.31 1.18 1.26 3,359,277 4,018 2,672,868
21/01/2007 1.30 1.18 1.19 2,084,968 2,254 1,694,896
14/01/2007 1.29 1.19 1.29 2,458,634 3,187 1,981,784
07/01/2007 1.23 1.18 1.21 876,090 1,764 730,866
24/12/2006 1.20 1.14 1.20 580,959 819 494,426
17/12/2006 1.23 1.15 1.18 1,290,427 1,935 1,078,708
10/12/2006 1.36 1.17 1.19 2,169,707 2,815 1,694,110
03/12/2006 1.27 1.11 1.27 1,867,620 2,963 1,547,573
26/11/2006 1.27 1.15 1.17 1,036,586 2,647 860,504
19/11/2006 1.36 1.24 1.25 1,091,159 2,484 850,168
13/11/2006 1.44 1.32 1.33 924,683 2,254 672,240
Download Table