Menu

FIRST ISLAMIC 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 29/10/2026
MarketSecond
High Price0.66
Last Closing0.65
No. of Transactions4
SectorDiversified Financial Services
Low Price0.65
Opening Price0.65
No. of Shares284
Div0.00
Change0.01
Closing Price0.66
Average Price0.65
P/E26.31
Value Traded186

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
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
17/02/2026 0.70 0.67 0.70 211 6 310
16/02/2026 0.69 0.67 0.69 200 3 294
15/02/2026 0.69 0.68 0.69 1,021 8 1,500
12/02/2026 0.68 0.68 0.68 184 2 271
11/02/2026 0.68 0.68 0.68 63 1 92
10/02/2026 0.70 0.68 0.70 305 4 443
09/02/2026 0.68 0.68 0.68 845 3 1,242
08/02/2026 0.70 0.68 0.70 170 7 247
05/02/2026 0.69 0.67 0.68 23,520 40 34,177
04/02/2026 0.70 0.68 0.70 390 6 568
03/02/2026 0.69 0.68 0.69 2,172 11 3,158
02/02/2026 0.68 0.68 0.68 4,819 11 7,087
01/02/2026 0.70 0.69 0.69 72 3 104
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
21/05/2023 0.62 0.60 0.62 7,187 19 11,966
14/05/2023 0.63 0.60 0.62 104,908 15 171,971
07/05/2023 0.63 0.59 0.63 4,373 24 7,285
01/05/2023 0.63 0.60 0.62 27,583 20 44,804
25/04/2023 0.64 0.62 0.64 259,612 6 416,686
16/04/2023 0.64 0.60 0.64 71 2 117
09/04/2023 0.63 0.60 0.62 54,540 8 87,385
02/04/2023 0.61 0.60 0.61 8,585 25 14,080
26/03/2023 0.63 0.61 0.61 7,582 12 12,098
19/03/2023 0.67 0.63 0.66 461,734 49 703,952
12/03/2023 0.64 0.61 0.64 33,332 32 53,871
05/03/2023 0.65 0.61 0.64 2,351 12 3,750
26/02/2023 0.66 0.60 0.64 337,972 99 539,645
19/02/2023 0.60 0.57 0.60 83,971 41 143,942
12/02/2023 0.58 0.56 0.58 8,863 26 15,798
05/02/2023 0.59 0.57 0.58 69,054 73 120,461
29/01/2023 0.60 0.57 0.58 297,215 42 509,935
22/01/2023 0.59 0.56 0.59 91,451 27 157,546
15/01/2023 0.58 0.56 0.56 2,304 11 4,028
08/01/2023 0.58 0.55 0.58 6,195 10 10,879
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/02/2013 0.67 0.62 0.65 62,306 155 96,045
02/01/2013 0.68 0.62 0.64 62,154 182 95,664
02/12/2012 0.65 0.60 0.62 42,671 135 68,823
01/11/2012 0.65 0.59 0.62 373,706 188 593,834
01/10/2012 0.62 0.60 0.60 66,123 89 109,558
02/09/2012 0.64 0.60 0.60 288,454 175 462,474
01/08/2012 0.64 0.60 0.62 77,453 130 124,362
01/07/2012 0.65 0.62 0.64 59,729 156 93,662
03/06/2012 0.65 0.62 0.65 46,597 106 73,230
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
Download Table