FIRST FINANCE Historical
Performance Indicators 24/04/2024
MarketSecond
High Price0.49
Last Closing0.50
No. of Transactions3
SectorDiversified Financial Services
Low Price0.49
Opening Price0.49
No. of Shares47
Div0.00
Change-0.01
Closing Price0.49
Average Price0.49
P/E15.05
Value Traded23
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
18/10/2023 | 0.53 | 0.52 | 0.53 | 297 | 5 | 572 |
16/10/2023 | 0.53 | 0.52 | 0.53 | 86 | 4 | 164 |
12/10/2023 | 0.53 | 0.52 | 0.53 | 381 | 9 | 732 |
11/10/2023 | 0.53 | 0.52 | 0.53 | 213 | 5 | 409 |
10/10/2023 | 0.53 | 0.52 | 0.53 | 85 | 3 | 163 |
09/10/2023 | 0.54 | 0.52 | 0.54 | 88 | 4 | 167 |
08/10/2023 | 0.53 | 0.53 | 0.53 | 1,337 | 11 | 2,522 |
05/10/2023 | 0.53 | 0.52 | 0.53 | 792 | 15 | 1,506 |
04/10/2023 | 0.53 | 0.52 | 0.53 | 165 | 6 | 316 |
03/10/2023 | 0.53 | 0.53 | 0.53 | 679 | 9 | 1,282 |
02/10/2023 | 0.53 | 0.53 | 0.53 | 625 | 12 | 1,179 |
01/10/2023 | 0.53 | 0.53 | 0.53 | 233 | 6 | 440 |
28/09/2023 | 0.53 | 0.53 | 0.53 | 530 | 1 | 1,000 |
26/09/2023 | 0.54 | 0.52 | 0.54 | 589 | 10 | 1,113 |
25/09/2023 | 0.54 | 0.53 | 0.54 | 547 | 5 | 1,031 |
24/09/2023 | 0.54 | 0.52 | 0.54 | 207 | 4 | 392 |
21/09/2023 | 0.54 | 0.53 | 0.54 | 871 | 6 | 1,642 |
20/09/2023 | 0.54 | 0.53 | 0.54 | 87 | 3 | 163 |
18/09/2023 | 0.55 | 0.54 | 0.55 | 63 | 3 | 117 |
17/09/2023 | 0.55 | 0.53 | 0.55 | 325 | 5 | 603 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
08/05/2022 | 0.48 | 0.45 | 0.48 | 8,650 | 28 | 18,899 |
24/04/2022 | 0.47 | 0.44 | 0.45 | 29,786 | 38 | 66,311 |
17/04/2022 | 0.48 | 0.45 | 0.45 | 5,949 | 43 | 13,016 |
10/04/2022 | 0.49 | 0.46 | 0.48 | 6,358 | 43 | 13,627 |
03/04/2022 | 0.50 | 0.46 | 0.47 | 4,679 | 25 | 9,863 |
27/03/2022 | 0.51 | 0.47 | 0.50 | 10,442 | 45 | 21,632 |
20/03/2022 | 0.51 | 0.48 | 0.51 | 1,643 | 21 | 3,332 |
13/03/2022 | 0.53 | 0.48 | 0.50 | 13,756 | 53 | 27,285 |
06/03/2022 | 0.54 | 0.51 | 0.53 | 3,780 | 45 | 7,224 |
27/02/2022 | 0.54 | 0.51 | 0.53 | 27,626 | 82 | 53,455 |
20/02/2022 | 0.56 | 0.53 | 0.54 | 3,102 | 35 | 5,677 |
13/02/2022 | 0.59 | 0.54 | 0.55 | 18,271 | 91 | 32,519 |
06/02/2022 | 0.60 | 0.57 | 0.59 | 1,629 | 16 | 2,784 |
30/01/2022 | 0.60 | 0.57 | 0.60 | 9,212 | 28 | 16,004 |
23/01/2022 | 0.62 | 0.58 | 0.60 | 8,432 | 40 | 14,260 |
16/01/2022 | 0.61 | 0.57 | 0.61 | 27,646 | 79 | 46,333 |
09/01/2022 | 0.60 | 0.57 | 0.57 | 34,879 | 73 | 60,681 |
02/01/2022 | 0.59 | 0.56 | 0.59 | 6,421 | 35 | 11,216 |
26/12/2021 | 0.57 | 0.55 | 0.56 | 13,561 | 25 | 24,221 |
19/12/2021 | 0.57 | 0.55 | 0.56 | 20,429 | 57 | 37,072 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/10/2015 | 0.91 | 0.86 | 0.88 | 55,761 | 244 | 62,587 |
01/09/2015 | 0.93 | 0.83 | 0.89 | 164,516 | 376 | 187,652 |
02/08/2015 | 0.88 | 0.85 | 0.86 | 68,934 | 159 | 80,697 |
01/07/2015 | 0.90 | 0.86 | 0.90 | 42,631 | 105 | 48,760 |
01/06/2015 | 0.94 | 0.85 | 0.87 | 196,611 | 269 | 217,649 |
03/05/2015 | 0.88 | 0.85 | 0.85 | 58,596 | 85 | 68,270 |
01/04/2015 | 0.90 | 0.83 | 0.89 | 84,836 | 108 | 98,572 |
01/03/2015 | 0.92 | 0.83 | 0.84 | 123,058 | 225 | 140,011 |
01/02/2015 | 0.91 | 0.88 | 0.88 | 252,989 | 200 | 284,729 |
04/01/2015 | 0.90 | 0.85 | 0.88 | 57,403 | 134 | 65,860 |
01/12/2014 | 0.90 | 0.85 | 0.89 | 124,520 | 223 | 142,540 |
02/11/2014 | 0.88 | 0.84 | 0.85 | 100,872 | 211 | 117,762 |
01/10/2014 | 0.90 | 0.85 | 0.87 | 55,527 | 172 | 64,278 |
01/09/2014 | 0.95 | 0.88 | 0.88 | 116,698 | 397 | 127,390 |
03/08/2014 | 0.96 | 0.82 | 0.90 | 110,009 | 346 | 123,324 |
01/07/2014 | 0.84 | 0.81 | 0.83 | 13,100 | 69 | 15,881 |
01/06/2014 | 0.84 | 0.82 | 0.84 | 54,771 | 124 | 65,680 |
04/05/2014 | 0.84 | 0.81 | 0.82 | 103,509 | 165 | 125,433 |
01/04/2014 | 0.89 | 0.80 | 0.82 | 61,483 | 172 | 74,143 |
02/03/2014 | 0.84 | 0.78 | 0.83 | 248,837 | 192 | 303,078 |