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 09/06/2026
MarketSecond
High Price0.61
Last Closing0.59
No. of Transactions18
SectorDiversified Financial Services
Low Price0.58
Opening Price0.58
No. of Shares31,492
Div0.00
Change0.02
Closing Price0.61
Average Price0.60
P/E20.13
Value Traded18,862

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
02/02/2026 0.68 0.68 0.68 4,819 11 7,087
01/02/2026 0.70 0.69 0.69 72 3 104
29/01/2026 0.70 0.69 0.70 10,516 18 15,062
28/01/2026 0.69 0.69 0.69 127 2 184
27/01/2026 0.71 0.68 0.71 814 10 1,169
26/01/2026 0.70 0.69 0.70 12,520 12 18,000
25/01/2026 0.70 0.68 0.69 4,388 5 6,350
22/01/2026 0.70 0.67 0.70 8,668 23 12,412
20/01/2026 0.67 0.67 0.67 1,067 2 1,592
19/01/2026 0.69 0.67 0.69 976 3 1,442
18/01/2026 0.67 0.66 0.67 2,341 5 3,495
15/01/2026 0.68 0.66 0.68 95 2 142
14/01/2026 0.69 0.66 0.69 335 6 502
13/01/2026 0.68 0.68 0.68 170 1 250
12/01/2026 0.69 0.65 0.68 178 4 264
11/01/2026 0.68 0.65 0.68 3,204 9 4,905
08/01/2026 0.68 0.66 0.68 1,368 12 2,043
07/01/2026 0.68 0.66 0.68 2,063 12 3,092
06/01/2026 0.68 0.65 0.68 5,252 25 8,026
05/01/2026 0.69 0.68 0.68 3,383 13 4,961
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
21/07/2024 0.47 0.46 0.47 5,216 17 11,118
14/07/2024 0.48 0.46 0.47 7,071 32 15,054
08/07/2024 0.47 0.46 0.47 12,041 21 25,628
30/06/2024 0.47 0.46 0.47 5,044 15 10,737
23/06/2024 0.48 0.46 0.47 15,303 26 32,963
10/06/2024 0.48 0.47 0.48 2,884 19 6,135
02/06/2024 0.49 0.47 0.49 2,838 33 5,948
26/05/2024 0.49 0.48 0.48 18,001 36 37,501
19/05/2024 0.49 0.48 0.49 6,740 37 14,036
12/05/2024 0.49 0.48 0.49 1,746 20 3,627
05/05/2024 0.49 0.48 0.49 4,765 34 9,926
28/04/2024 0.50 0.48 0.49 3,483 22 7,249
21/04/2024 0.51 0.48 0.50 1,747 33 3,570
14/04/2024 0.51 0.49 0.49 13,941 25 27,930
31/03/2024 0.49 0.47 0.49 2,568 22 5,374
24/03/2024 0.50 0.47 0.49 9,314 37 19,315
17/03/2024 0.51 0.49 0.50 6,683 26 13,446
10/03/2024 0.50 0.48 0.50 1,196 11 2,442
03/03/2024 0.50 0.49 0.50 6,175 28 12,591
25/02/2024 0.50 0.48 0.50 3,106 33 6,330
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/05/2019 0.61 0.54 0.57 8,001 93 14,397
01/04/2019 0.63 0.54 0.54 59,710 211 101,157
03/03/2019 0.59 0.54 0.56 19,794 97 35,283
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
Download Table