Menu

FIRST INSURANCE Historical

Loading data
Performance Indicators 19/03/2026
MarketFirst
High Price1.13
Last Closing1.08
No. of Transactions8
SectorInsurance
Low Price1.10
Opening Price1.10
No. of Shares10,127
Div4.42
Change0.05
Closing Price1.13
Average Price1.12
P/E9.28
Value Traded11,302

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
11/02/2026 1.18 1.18 1.18 1,770 5 1,500
10/02/2026 1.18 1.14 1.18 16,630 20 14,430
09/02/2026 1.17 1.16 1.17 894 5 771
08/02/2026 1.17 1.16 1.17 2,212 4 1,900
05/02/2026 1.17 1.17 1.17 636 4 544
04/02/2026 1.18 1.16 1.17 1,152 5 982
03/02/2026 1.18 1.16 1.16 6,865 9 5,857
02/02/2026 1.24 1.16 1.16 89,067 75 73,393
01/02/2026 1.19 1.12 1.19 113,507 120 96,735
29/01/2026 1.11 1.09 1.11 18,523 21 16,853
28/01/2026 1.09 1.09 1.09 4,228 5 3,879
27/01/2026 1.09 1.08 1.09 13,988 8 12,925
26/01/2026 1.09 1.08 1.09 15,856 10 14,675
25/01/2026 1.09 1.07 1.08 19,530 16 18,247
22/01/2026 1.08 1.07 1.08 24,799 17 22,981
21/01/2026 1.09 1.08 1.08 12,837 7 11,885
20/01/2026 1.10 1.08 1.10 13,362 8 12,350
19/01/2026 1.10 1.08 1.10 6,969 6 6,450
15/01/2026 1.10 1.07 1.10 25,080 26 23,252
14/01/2026 1.11 1.09 1.11 4,100 4 3,699
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
26/10/2025 0.83 0.81 0.83 17,474 50 21,213
19/10/2025 0.82 0.79 0.82 25,379 48 31,412
12/10/2025 0.83 0.78 0.82 43,175 77 54,009
05/10/2025 0.80 0.77 0.80 35,026 35 44,820
28/09/2025 0.79 0.76 0.79 15,152 37 19,837
21/09/2025 0.79 0.75 0.79 23,907 41 31,140
14/09/2025 0.77 0.75 0.77 8,907 33 11,803
07/09/2025 0.78 0.74 0.77 24,280 67 31,914
31/08/2025 0.79 0.76 0.79 2,795 7 3,630
24/08/2025 0.79 0.75 0.79 19,376 56 25,443
17/08/2025 0.78 0.73 0.77 20,460 41 27,145
10/08/2025 0.79 0.76 0.78 23,259 56 30,123
03/08/2025 0.78 0.76 0.78 10,414 44 13,441
27/07/2025 0.81 0.78 0.80 18,285 55 23,180
20/07/2025 0.83 0.80 0.81 20,962 39 25,712
13/07/2025 0.83 0.82 0.83 18,914 32 23,047
06/07/2025 0.84 0.81 0.83 20,510 38 24,978
29/06/2025 0.86 0.82 0.84 53,581 69 63,486
22/06/2025 0.84 0.80 0.84 20,990 36 25,483
15/06/2025 0.83 0.80 0.83 5,951 16 7,324
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/06/2024 0.75 0.73 0.73 10,968 42 14,979
01/05/2024 0.75 0.73 0.73 33,977 30 46,179
01/04/2024 0.76 0.73 0.75 13,217 25 17,752
03/03/2024 0.78 0.74 0.76 16,393 29 21,779
01/02/2024 0.83 0.75 0.75 62,875 107 80,165
02/01/2024 0.78 0.75 0.77 28,923 51 37,540
03/12/2023 0.76 0.73 0.76 41,191 88 55,187
01/11/2023 0.77 0.73 0.77 99,695 149 132,349
01/10/2023 0.76 0.71 0.72 85,686 147 116,772
03/09/2023 0.73 0.65 0.72 353,315 277 506,151
01/08/2023 0.67 0.65 0.66 103,853 115 158,422
02/07/2023 0.68 0.63 0.66 201,644 192 309,582
04/06/2023 0.66 0.63 0.64 48,544 93 75,979
01/05/2023 0.67 0.64 0.66 21,950 100 33,618
02/04/2023 0.69 0.66 0.68 1,163,890 346 1,697,795
01/03/2023 0.70 0.68 0.69 7,676,685 1,791 11,139,058
01/02/2023 0.72 0.68 0.69 7,218,837 1,644 10,452,392
02/01/2023 0.70 0.66 0.69 6,002,302 1,439 8,765,419
01/12/2022 0.68 0.65 0.67 1,281,599 423 1,891,965
01/11/2022 0.68 0.66 0.67 6,771,168 1,664 10,112,951
Download Table