Menu

FIRST FINANCE Historical

These data represent historical indicators of the company in the regulated market and the OTC market, you can click on the tabs above to view the historical indicators for each of them.
Loading data
Performance Indicators 19/04/2026
MarketSecond
High Price0.63
Last Closing0.64
No. of Transactions10
SectorDiversified Financial Services
Low Price0.61
Opening Price0.62
No. of Shares2,819
Div0.00
Change-0.01
Closing Price0.63
Average Price0.62
P/E19.43
Value Traded1,738

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
17/03/2026 0.59 0.58 0.59 838 6 1,442
16/03/2026 0.58 0.57 0.58 4,980 13 8,650
15/03/2026 0.59 0.58 0.59 12,054 14 20,600
12/03/2026 0.59 0.57 0.58 12,220 17 21,039
11/03/2026 0.57 0.56 0.57 682 3 1,198
10/03/2026 0.58 0.56 0.57 48,418 36 85,537
09/03/2026 0.58 0.57 0.58 6,419 15 11,161
08/03/2026 0.58 0.57 0.58 8,110 24 14,033
05/03/2026 0.59 0.57 0.59 49,399 49 86,564
04/03/2026 0.60 0.59 0.60 925 12 1,565
03/03/2026 0.62 0.61 0.62 6 2 10
01/03/2026 0.62 0.59 0.62 3,616 5 6,123
26/02/2026 0.62 0.60 0.62 325 3 532
25/02/2026 0.62 0.61 0.62 747 6 1,221
24/02/2026 0.64 0.62 0.64 1,343 10 2,149
23/02/2026 0.65 0.62 0.65 16,406 59 25,962
22/02/2026 0.65 0.65 0.65 2,334 16 3,590
19/02/2026 0.68 0.66 0.68 1,068 7 1,617
18/02/2026 0.70 0.67 0.68 10,320 39 15,311
17/02/2026 0.70 0.67 0.70 211 6 310
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
23/11/2025 0.60 0.54 0.60 19,692 78 34,833
16/11/2025 0.55 0.52 0.54 1,813 26 3,420
09/11/2025 0.55 0.51 0.55 4,394 47 8,286
02/11/2025 0.52 0.50 0.52 4,828 28 9,463
26/10/2025 0.53 0.50 0.53 9,659 57 18,644
19/10/2025 0.52 0.50 0.52 4,223 37 8,373
12/10/2025 0.52 0.50 0.52 4,608 43 9,016
05/10/2025 0.53 0.50 0.52 37,081 68 72,976
28/09/2025 0.52 0.50 0.50 7,071 31 14,076
21/09/2025 0.52 0.49 0.51 1,263 18 2,528
14/09/2025 0.53 0.49 0.50 18,267 55 36,283
07/09/2025 0.53 0.51 0.51 3,271 36 6,286
31/08/2025 0.54 0.50 0.54 7,177 36 13,924
24/08/2025 0.54 0.50 0.53 18,897 56 36,752
17/08/2025 0.54 0.50 0.51 13,971 57 27,486
10/08/2025 0.55 0.50 0.54 9,022 58 17,409
06/04/2025 0.46 0.44 0.44 5,389 30 12,041
03/04/2025 0.46 0.45 0.46 1,371 6 3,000
23/03/2025 0.45 0.44 0.45 221 6 496
16/03/2025 0.46 0.45 0.45 10,975 16 23,913
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/04/2024 0.51 0.47 0.48 21,710 100 44,063
03/03/2024 0.51 0.47 0.49 23,368 102 47,794
01/02/2024 0.55 0.48 0.50 81,499 153 158,634
02/01/2024 0.55 0.49 0.55 31,212 150 60,777
03/12/2023 0.51 0.48 0.50 7,178 70 14,582
01/11/2023 0.54 0.47 0.51 22,443 128 46,373
01/10/2023 0.54 0.52 0.54 6,579 115 12,471
03/09/2023 0.57 0.52 0.53 45,555 191 86,325
01/08/2023 0.58 0.54 0.57 76,253 83 137,256
02/07/2023 0.61 0.56 0.59 9,465 65 16,469
04/06/2023 0.61 0.57 0.60 93,642 80 156,012
01/05/2023 0.63 0.58 0.61 155,216 87 255,094
02/04/2023 0.64 0.60 0.64 322,808 41 518,268
01/03/2023 0.67 0.61 0.61 505,842 109 775,043
01/02/2023 0.66 0.56 0.63 500,021 246 820,212
02/01/2023 0.60 0.55 0.59 397,148 90 682,406
01/12/2022 0.59 0.54 0.58 572,127 109 1,012,001
01/11/2022 0.59 0.56 0.57 249,371 104 434,408
02/10/2022 0.60 0.55 0.57 271,603 225 473,217
01/09/2022 0.61 0.56 0.56 52,723 183 90,857
Download Table