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 18/03/2026
MarketSecond
High Price0.59
Last Closing0.59
No. of Transactions10
SectorDiversified Financial Services
Low Price0.58
Opening Price0.59
No. of Shares8,859
Div0.00
Change0.00
Closing Price0.59
Average Price0.59
P/E18.2
Value Traded5,223

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
18/03/2026 0.59 0.58 0.59 5,223 10 8,859
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
08/03/2026 0.59 0.56 0.58 75,848 95 132,968
01/03/2026 0.62 0.57 0.59 53,945 68 94,262
22/02/2026 0.65 0.60 0.62 21,154 94 33,454
15/02/2026 0.70 0.66 0.68 12,819 63 19,032
08/02/2026 0.70 0.68 0.68 1,567 17 2,295
01/02/2026 0.70 0.67 0.68 30,974 71 45,094
25/01/2026 0.71 0.68 0.70 28,365 47 40,765
18/01/2026 0.70 0.66 0.70 13,052 33 18,941
11/01/2026 0.69 0.65 0.68 3,981 22 6,063
04/01/2026 0.71 0.65 0.68 13,321 71 19,889
28/12/2025 0.74 0.66 0.74 69,152 78 97,311
21/12/2025 0.75 0.72 0.74 39,728 72 54,144
14/12/2025 0.74 0.66 0.74 83,448 109 119,084
07/12/2025 0.68 0.62 0.68 59,283 89 90,458
30/11/2025 0.64 0.57 0.64 60,689 133 97,573
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/02/2026 0.70 0.60 0.62 66,513 245 99,875
04/01/2026 0.71 0.65 0.70 58,718 173 85,658
01/12/2025 0.75 0.57 0.74 312,238 479 458,463
02/11/2025 0.60 0.50 0.60 30,789 181 56,109
01/10/2025 0.53 0.50 0.53 56,235 212 110,314
01/09/2025 0.54 0.49 0.50 36,317 166 71,659
03/08/2025 0.55 0.50 0.52 41,959 174 81,780
03/04/2025 0.46 0.44 0.45 6,760 36 15,041
02/03/2025 0.46 0.44 0.45 30,244 33 65,844
02/02/2025 0.47 0.44 0.47 16,647 92 36,788
02/01/2025 0.47 0.44 0.45 42,273 99 93,437
01/12/2024 0.46 0.43 0.45 14,594 51 33,283
03/11/2024 0.45 0.43 0.44 8,699 61 19,510
01/10/2024 0.46 0.43 0.45 4,623 58 10,413
01/09/2024 0.47 0.44 0.47 33,049 98 71,876
01/08/2024 0.47 0.44 0.45 75,402 74 164,449
01/07/2024 0.48 0.46 0.46 52,905 91 112,620
02/06/2024 0.49 0.46 0.47 21,344 82 45,730
01/05/2024 0.49 0.48 0.48 31,281 129 65,150
01/04/2024 0.51 0.47 0.48 21,710 100 44,063
Download Table