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
26/08/2025 0.54 0.53 0.54 147 7 278
25/08/2025 0.54 0.52 0.54 929 11 1,741
24/08/2025 0.53 0.50 0.53 16,334 21 31,904
21/08/2025 0.51 0.50 0.51 2,441 8 4,861
20/08/2025 0.51 0.50 0.50 7,870 18 15,546
19/08/2025 0.51 0.50 0.51 512 11 1,020
18/08/2025 0.53 0.51 0.51 3,044 13 5,860
17/08/2025 0.54 0.52 0.53 104 7 199
14/08/2025 0.54 0.52 0.54 663 9 1,269
13/08/2025 0.54 0.50 0.54 2,797 21 5,548
12/08/2025 0.53 0.51 0.52 2,648 20 5,165
11/08/2025 0.55 0.53 0.53 2,913 8 5,427
08/04/2025 0.45 0.44 0.44 3,970 22 8,890
07/04/2025 0.45 0.44 0.45 1,354 3 3,009
06/04/2025 0.46 0.45 0.45 65 5 142
03/04/2025 0.46 0.45 0.46 1,371 6 3,000
27/03/2025 0.45 0.44 0.45 99 2 220
26/03/2025 0.45 0.45 0.45 41 1 92
25/03/2025 0.44 0.44 0.44 40 1 92
24/03/2025 0.44 0.44 0.44 40 2 92
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
08/09/2024 0.47 0.45 0.47 20,905 44 45,458
01/09/2024 0.47 0.45 0.45 9,874 22 21,389
25/08/2024 0.46 0.45 0.45 190 9 423
18/08/2024 0.47 0.45 0.45 2,015 11 4,453
11/08/2024 0.47 0.45 0.45 32,595 19 69,751
04/08/2024 0.46 0.44 0.45 37,877 25 83,919
28/07/2024 0.47 0.46 0.46 26,578 20 56,670
21/07/2024 0.47 0.46 0.47 5,216 17 11,118
14/07/2024 0.48 0.46 0.47 7,071 32 15,054
08/07/2024 0.47 0.46 0.47 12,041 21 25,628
30/06/2024 0.47 0.46 0.47 5,044 15 10,737
23/06/2024 0.48 0.46 0.47 15,303 26 32,963
10/06/2024 0.48 0.47 0.48 2,884 19 6,135
02/06/2024 0.49 0.47 0.49 2,838 33 5,948
26/05/2024 0.49 0.48 0.48 18,001 36 37,501
19/05/2024 0.49 0.48 0.49 6,740 37 14,036
12/05/2024 0.49 0.48 0.49 1,746 20 3,627
05/05/2024 0.49 0.48 0.49 4,765 34 9,926
28/04/2024 0.50 0.48 0.49 3,483 22 7,249
21/04/2024 0.51 0.48 0.50 1,747 33 3,570
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/02/2022 0.60 0.52 0.53 35,041 193 62,394
02/01/2022 0.62 0.56 0.60 77,706 230 133,048
01/12/2021 0.60 0.55 0.56 64,077 209 113,986
01/11/2021 0.65 0.52 0.59 172,496 436 290,863
03/10/2021 0.58 0.47 0.55 147,348 452 280,603
01/09/2021 0.51 0.46 0.47 24,653 110 51,431
01/08/2021 0.51 0.47 0.51 40,060 129 82,002
01/07/2021 0.50 0.47 0.50 7,428 67 15,410
01/06/2021 0.53 0.46 0.47 54,830 208 110,060
02/05/2021 0.50 0.46 0.47 50,708 132 107,341
01/04/2021 0.50 0.46 0.48 7,775 55 16,263
01/03/2021 0.50 0.45 0.47 16,470 78 35,500
01/02/2021 0.52 0.47 0.49 79,894 160 167,092
03/01/2021 0.54 0.50 0.52 19,336 98 37,513
01/12/2020 0.52 0.45 0.51 27,580 144 57,023
01/11/2020 0.47 0.44 0.46 7,923 64 17,393
01/10/2020 0.47 0.44 0.46 16,976 78 37,691
01/09/2020 0.48 0.43 0.47 135,060 135 294,210
04/08/2020 0.49 0.42 0.44 33,658 152 74,560
01/07/2020 0.53 0.48 0.50 16,395 89 32,542
Download Table