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 22/10/2025
MarketSecond
High Price0.52
Last Closing0.51
No. of Transactions6
SectorDiversified Financial Services
Low Price0.50
Opening Price0.51
No. of Shares1,382
Div1.92
Change0.01
Closing Price0.52
Average Price0.51
P/E14.3
Value Traded703

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
27/06/2024 0.47 0.47 0.47 470 2 1,000
26/06/2024 0.47 0.46 0.47 12,593 9 27,246
25/06/2024 0.48 0.46 0.48 1,288 6 2,693
24/06/2024 0.48 0.47 0.48 952 9 2,024
13/06/2024 0.48 0.47 0.48 2,107 7 4,483
12/06/2024 0.48 0.47 0.48 777 12 1,652
06/06/2024 0.49 0.47 0.49 1,318 21 2,750
05/06/2024 0.48 0.47 0.48 656 4 1,395
04/06/2024 0.49 0.47 0.48 622 6 1,298
03/06/2024 0.48 0.48 0.48 240 1 500
02/06/2024 0.49 0.49 0.49 2 1 5
30/05/2024 0.49 0.48 0.48 269 6 560
29/05/2024 0.49 0.48 0.49 53 5 110
28/05/2024 0.49 0.48 0.49 7,779 16 16,206
27/05/2024 0.49 0.48 0.49 579 6 1,205
26/05/2024 0.48 0.48 0.48 9,322 3 19,420
23/05/2024 0.49 0.48 0.49 964 7 2,009
22/05/2024 0.49 0.48 0.49 881 8 1,833
21/05/2024 0.49 0.48 0.49 2,953 13 6,152
20/05/2024 0.49 0.48 0.49 1,178 4 2,450
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
17/10/2021 0.53 0.50 0.52 10,797 60 21,400
10/10/2021 0.53 0.47 0.52 75,320 188 145,337
03/10/2021 0.48 0.47 0.47 3,359 5 7,143
26/09/2021 0.48 0.47 0.47 2,028 23 4,253
19/09/2021 0.49 0.46 0.48 15,248 48 32,206
12/09/2021 0.51 0.48 0.50 3,070 25 6,194
05/09/2021 0.50 0.49 0.49 4,272 12 8,708
29/08/2021 0.51 0.49 0.50 2,656 17 5,373
22/08/2021 0.50 0.48 0.50 6,904 32 13,972
15/08/2021 0.50 0.47 0.50 6,502 29 13,515
08/08/2021 0.48 0.48 0.48 3,086 8 6,429
01/08/2021 0.50 0.48 0.49 20,947 45 42,783
25/07/2021 0.50 0.47 0.50 731 18 1,498
18/07/2021 0.50 0.47 0.50 1,137 11 2,329
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/11/2008 1.13 0.82 0.94 2,831,456 1,448 2,768,082
05/10/2008 1.07 0.85 0.98 1,077,688 1,140 1,109,746
01/09/2008 1.15 1.05 1.07 618,594 922 552,325
03/08/2008 1.20 1.12 1.15 1,792,753 1,886 1,562,017
01/07/2008 1.20 1.12 1.14 1,513,110 2,097 1,320,366
01/06/2008 1.26 1.12 1.16 3,107,287 3,772 2,655,434
04/05/2008 1.17 1.10 1.14 1,806,939 2,007 1,596,597
01/04/2008 1.17 1.09 1.13 2,241,566 2,015 1,973,470
02/03/2008 1.34 1.08 1.12 3,282,466 2,693 2,791,000
02/02/2008 1.50 1.31 1.33 10,118,661 3,736 7,206,138
02/01/2008 1.44 1.25 1.43 9,315,690 6,131 6,780,110
02/12/2007 1.39 1.20 1.29 3,107,123 3,021 2,415,977
01/11/2007 1.43 1.23 1.28 4,685,131 5,026 3,462,003
01/10/2007 1.40 1.20 1.31 3,769,113 4,746 2,878,224
02/09/2007 1.29 1.17 1.21 1,952,554 3,246 1,588,384
01/08/2007 1.43 1.24 1.27 5,265,336 6,292 3,943,874
01/07/2007 1.49 1.23 1.39 22,238,450 12,940 16,429,421
03/06/2007 1.45 1.11 1.43 31,657,678 16,810 24,842,803
01/05/2007 1.18 1.10 1.12 7,235,074 8,109 6,371,460
01/04/2007 1.15 0.99 1.11 3,473,371 7,040 3,201,863
Download Table