FIRST FINANCE Historical
Performance Indicators 28/03/2024
MarketSecond
High Price0.49
Last Closing0.49
No. of Transactions5
SectorDiversified Financial Services
Low Price0.47
Opening Price0.47
No. of Shares281
Div0.00
Change0.00
Closing Price0.49
Average Price0.47
P/E15.05
Value Traded133
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
12/06/2023 | 0.61 | 0.57 | 0.61 | 36,241 | 18 | 60,087 |
08/06/2023 | 0.59 | 0.57 | 0.59 | 82 | 2 | 142 |
07/06/2023 | 0.57 | 0.57 | 0.57 | 884 | 2 | 1,551 |
06/06/2023 | 0.60 | 0.58 | 0.60 | 1,723 | 10 | 2,922 |
05/06/2023 | 0.60 | 0.57 | 0.60 | 90 | 4 | 152 |
04/06/2023 | 0.60 | 0.58 | 0.60 | 33,085 | 2 | 55,146 |
30/05/2023 | 0.61 | 0.58 | 0.61 | 5,174 | 5 | 8,918 |
28/05/2023 | 0.62 | 0.59 | 0.61 | 5,992 | 4 | 10,150 |
24/05/2023 | 0.62 | 0.61 | 0.62 | 200 | 2 | 327 |
23/05/2023 | 0.62 | 0.60 | 0.62 | 6,987 | 17 | 11,639 |
17/05/2023 | 0.62 | 0.62 | 0.62 | 59 | 1 | 95 |
16/05/2023 | 0.63 | 0.61 | 0.63 | 103,788 | 5 | 170,142 |
15/05/2023 | 0.63 | 0.60 | 0.63 | 976 | 7 | 1,592 |
14/05/2023 | 0.61 | 0.60 | 0.61 | 86 | 2 | 142 |
11/05/2023 | 0.63 | 0.59 | 0.63 | 1,855 | 7 | 3,092 |
09/05/2023 | 0.62 | 0.60 | 0.62 | 1,904 | 7 | 3,172 |
08/05/2023 | 0.61 | 0.60 | 0.61 | 486 | 7 | 809 |
07/05/2023 | 0.62 | 0.60 | 0.62 | 128 | 3 | 212 |
03/05/2023 | 0.62 | 0.60 | 0.62 | 67 | 2 | 112 |
02/05/2023 | 0.62 | 0.60 | 0.62 | 4,271 | 6 | 7,117 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
07/02/2021 | 0.50 | 0.47 | 0.50 | 11,016 | 36 | 22,899 |
31/01/2021 | 0.52 | 0.48 | 0.50 | 11,877 | 41 | 23,687 |
24/01/2021 | 0.53 | 0.51 | 0.52 | 2,965 | 25 | 5,789 |
17/01/2021 | 0.54 | 0.51 | 0.53 | 5,829 | 33 | 11,321 |
10/01/2021 | 0.54 | 0.50 | 0.53 | 6,525 | 27 | 12,628 |
03/01/2021 | 0.52 | 0.50 | 0.52 | 2,717 | 11 | 5,275 |
27/12/2020 | 0.51 | 0.48 | 0.51 | 3,800 | 34 | 7,692 |
20/12/2020 | 0.52 | 0.49 | 0.50 | 6,780 | 26 | 13,627 |
13/12/2020 | 0.52 | 0.47 | 0.51 | 10,349 | 46 | 21,242 |
06/12/2020 | 0.47 | 0.46 | 0.47 | 766 | 6 | 1,659 |
29/11/2020 | 0.47 | 0.45 | 0.47 | 7,587 | 40 | 16,503 |
22/11/2020 | 0.47 | 0.46 | 0.47 | 2,606 | 19 | 5,652 |
15/11/2020 | 0.47 | 0.45 | 0.47 | 247 | 8 | 528 |
08/11/2020 | 0.47 | 0.45 | 0.47 | 253 | 5 | 555 |
01/11/2020 | 0.47 | 0.44 | 0.47 | 3,117 | 24 | 6,958 |
25/10/2020 | 0.46 | 0.45 | 0.46 | 813 | 7 | 1,792 |
18/10/2020 | 0.46 | 0.44 | 0.46 | 4,215 | 33 | 9,418 |
11/10/2020 | 0.46 | 0.45 | 0.46 | 1,208 | 8 | 2,676 |
04/10/2020 | 0.47 | 0.45 | 0.46 | 10,146 | 25 | 22,512 |
27/09/2020 | 0.47 | 0.45 | 0.47 | 2,497 | 44 | 5,430 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/07/2010 | 0.58 | 0.50 | 0.57 | 101,785 | 408 | 185,733 |
01/06/2010 | 0.65 | 0.51 | 0.53 | 108,559 | 426 | 193,460 |
02/05/2010 | 0.79 | 0.64 | 0.65 | 73,447 | 337 | 101,463 |
01/04/2010 | 0.84 | 0.72 | 0.78 | 5,913,493 | 835 | 7,487,918 |
01/03/2010 | 0.72 | 0.52 | 0.72 | 336,243 | 525 | 532,568 |
01/02/2010 | 0.56 | 0.48 | 0.55 | 375,090 | 426 | 726,305 |
03/01/2010 | 0.58 | 0.48 | 0.48 | 182,631 | 322 | 354,469 |
01/12/2009 | 0.58 | 0.50 | 0.55 | 186,788 | 353 | 344,960 |
01/11/2009 | 0.63 | 0.58 | 0.59 | 147,555 | 210 | 244,308 |
01/10/2009 | 0.66 | 0.60 | 0.61 | 3,237,100 | 300 | 5,152,472 |
01/09/2009 | 0.73 | 0.59 | 0.63 | 220,076 | 527 | 323,311 |
02/08/2009 | 0.64 | 0.53 | 0.59 | 121,826 | 285 | 215,442 |
01/07/2009 | 0.72 | 0.54 | 0.63 | 204,081 | 426 | 329,853 |
01/06/2009 | 0.84 | 0.71 | 0.71 | 375,451 | 605 | 479,791 |
03/05/2009 | 0.87 | 0.76 | 0.79 | 485,132 | 652 | 594,912 |
01/04/2009 | 0.86 | 0.76 | 0.79 | 386,395 | 761 | 485,902 |
01/03/2009 | 0.83 | 0.76 | 0.79 | 483,840 | 881 | 608,391 |
01/02/2009 | 0.89 | 0.76 | 0.83 | 320,171 | 596 | 391,240 |
04/01/2009 | 0.98 | 0.84 | 0.86 | 229,025 | 502 | 259,340 |
01/12/2008 | 1.00 | 0.86 | 0.98 | 660,571 | 639 | 690,569 |