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 |
---|---|---|---|---|---|---|
20/07/2023 | 0.60 | 0.58 | 0.60 | 300 | 8 | 516 |
18/07/2023 | 0.60 | 0.58 | 0.60 | 100 | 2 | 170 |
17/07/2023 | 0.60 | 0.58 | 0.60 | 491 | 6 | 845 |
16/07/2023 | 0.58 | 0.58 | 0.58 | 160 | 1 | 276 |
12/07/2023 | 0.60 | 0.58 | 0.60 | 42 | 2 | 71 |
11/07/2023 | 0.61 | 0.58 | 0.61 | 231 | 5 | 396 |
10/07/2023 | 0.61 | 0.59 | 0.61 | 85 | 2 | 142 |
09/07/2023 | 0.61 | 0.58 | 0.61 | 84 | 2 | 142 |
06/07/2023 | 0.59 | 0.58 | 0.59 | 108 | 2 | 184 |
05/07/2023 | 0.61 | 0.58 | 0.61 | 347 | 4 | 584 |
04/07/2023 | 0.60 | 0.59 | 0.60 | 65 | 2 | 109 |
03/07/2023 | 0.60 | 0.59 | 0.60 | 105 | 5 | 177 |
25/06/2023 | 0.60 | 0.59 | 0.60 | 84 | 2 | 142 |
22/06/2023 | 0.60 | 0.59 | 0.60 | 6,822 | 3 | 11,562 |
21/06/2023 | 0.60 | 0.58 | 0.60 | 348 | 10 | 591 |
20/06/2023 | 0.61 | 0.59 | 0.61 | 3,014 | 5 | 5,105 |
18/06/2023 | 0.60 | 0.59 | 0.60 | 98 | 3 | 166 |
15/06/2023 | 0.61 | 0.59 | 0.61 | 173 | 5 | 292 |
14/06/2023 | 0.61 | 0.60 | 0.61 | 4,593 | 6 | 7,654 |
13/06/2023 | 0.61 | 0.61 | 0.61 | 6,405 | 8 | 10,500 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
11/07/2021 | 0.48 | 0.47 | 0.48 | 331 | 9 | 698 |
04/07/2021 | 0.49 | 0.47 | 0.48 | 5,055 | 23 | 10,517 |
27/06/2021 | 0.50 | 0.47 | 0.47 | 11,236 | 47 | 23,487 |
20/06/2021 | 0.53 | 0.48 | 0.51 | 33,157 | 119 | 64,624 |
13/06/2021 | 0.49 | 0.46 | 0.49 | 3,786 | 24 | 7,796 |
06/06/2021 | 0.47 | 0.47 | 0.47 | 2,133 | 8 | 4,538 |
30/05/2021 | 0.48 | 0.47 | 0.47 | 6,953 | 28 | 14,771 |
23/05/2021 | 0.50 | 0.46 | 0.50 | 40,918 | 87 | 86,703 |
16/05/2021 | 0.49 | 0.47 | 0.47 | 4,926 | 23 | 10,404 |
02/05/2021 | 0.49 | 0.47 | 0.48 | 2,603 | 10 | 5,446 |
25/04/2021 | 0.50 | 0.47 | 0.48 | 2,356 | 12 | 4,896 |
18/04/2021 | 0.48 | 0.47 | 0.48 | 141 | 5 | 300 |
04/04/2021 | 0.49 | 0.46 | 0.48 | 5,235 | 37 | 10,975 |
28/03/2021 | 0.47 | 0.46 | 0.46 | 352 | 7 | 751 |
21/03/2021 | 0.47 | 0.45 | 0.47 | 1,731 | 9 | 3,722 |
14/03/2021 | 0.48 | 0.45 | 0.45 | 11,522 | 42 | 25,083 |
07/03/2021 | 0.48 | 0.47 | 0.48 | 1,365 | 11 | 2,879 |
28/02/2021 | 0.50 | 0.48 | 0.50 | 1,616 | 14 | 3,309 |
21/02/2021 | 0.50 | 0.47 | 0.49 | 53,298 | 59 | 112,839 |
14/02/2021 | 0.51 | 0.48 | 0.50 | 4,930 | 22 | 10,015 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/05/2012 | 0.65 | 0.59 | 0.63 | 49,653 | 162 | 79,552 |
01/04/2012 | 0.69 | 0.56 | 0.59 | 105,506 | 285 | 173,566 |
01/03/2012 | 0.58 | 0.56 | 0.57 | 34,942 | 121 | 61,614 |
01/02/2012 | 0.60 | 0.54 | 0.56 | 35,438 | 166 | 61,155 |
02/01/2012 | 0.56 | 0.49 | 0.56 | 35,986 | 199 | 69,004 |
01/12/2011 | 0.58 | 0.51 | 0.55 | 12,689 | 117 | 23,429 |
01/11/2011 | 0.56 | 0.54 | 0.55 | 26,828 | 76 | 48,703 |
02/10/2011 | 0.58 | 0.54 | 0.55 | 22,359 | 109 | 40,304 |
04/09/2011 | 0.59 | 0.56 | 0.57 | 57,978 | 184 | 101,129 |
01/08/2011 | 0.63 | 0.55 | 0.58 | 110,448 | 292 | 189,323 |
03/07/2011 | 0.75 | 0.68 | 0.68 | 1,860,085 | 215 | 2,496,369 |
03/04/2011 | 0.50 | 0.45 | 0.50 | 79,555 | 159 | 168,759 |
01/03/2011 | 0.52 | 0.45 | 0.48 | 896,388 | 156 | 1,729,479 |
01/02/2011 | 0.53 | 0.44 | 0.48 | 47,586 | 138 | 98,603 |
02/01/2011 | 0.57 | 0.50 | 0.50 | 96,653 | 311 | 178,197 |
01/12/2010 | 0.58 | 0.53 | 0.57 | 285,640 | 386 | 516,144 |
01/11/2010 | 0.60 | 0.55 | 0.56 | 379,514 | 399 | 673,744 |
03/10/2010 | 0.58 | 0.55 | 0.56 | 172,834 | 342 | 305,982 |
01/09/2010 | 0.59 | 0.54 | 0.56 | 209,971 | 432 | 377,416 |
01/08/2010 | 0.58 | 0.52 | 0.56 | 86,612 | 277 | 156,959 |