Menu

FIRST INSURANCE Historical

Loading data
Performance Indicators 21/10/2026
MarketFirst
High Price1.48
Last Closing1.44
No. of Transactions30
SectorInsurance
Low Price1.40
Opening Price1.43
No. of Shares24,971
Div3.42
Change0.02
Closing Price1.46
Average Price1.42
P/E9.53
Value Traded35,569

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
02/12/2025 0.84 0.83 0.84 11,047 17 13,175
01/12/2025 0.83 0.83 0.83 2,465 4 2,970
26/11/2025 0.83 0.83 0.83 1,643 3 1,980
24/11/2025 0.83 0.83 0.83 2 1 2
23/11/2025 0.84 0.82 0.83 1,805 9 2,192
20/11/2025 0.83 0.83 0.83 1,875 6 2,259
19/11/2025 0.84 0.82 0.84 3,350 8 4,042
18/11/2025 0.82 0.82 0.82 9,259 7 11,291
17/11/2025 0.82 0.81 0.82 12,658 17 15,540
16/11/2025 0.83 0.82 0.83 3,797 4 4,575
13/11/2025 0.85 0.82 0.83 15,910 17 19,054
10/11/2025 0.84 0.83 0.84 7,935 8 9,500
09/11/2025 0.84 0.83 0.84 7,064 14 8,493
06/11/2025 0.84 0.84 0.84 18 1 22
05/11/2025 0.85 0.82 0.85 44,011 56 52,356
04/11/2025 0.83 0.81 0.83 9,684 18 11,787
03/11/2025 0.83 0.81 0.82 6,970 13 8,543
02/11/2025 0.83 0.82 0.82 17,181 23 20,930
30/10/2025 0.83 0.82 0.83 5,713 16 6,959
29/10/2025 0.83 0.82 0.83 1,722 8 2,090
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
04/12/2022 0.68 0.67 0.67 962,604 285 1,419,186
27/11/2022 0.68 0.66 0.67 1,298,639 311 1,934,144
20/11/2022 0.67 0.66 0.66 1,696,502 379 2,533,269
13/11/2022 0.67 0.66 0.66 1,625,184 354 2,427,187
06/11/2022 0.67 0.66 0.66 1,544,942 454 2,308,882
30/10/2022 0.68 0.66 0.67 1,793,175 463 2,676,991
23/10/2022 0.69 0.65 0.68 763,108 330 1,127,485
16/10/2022 0.67 0.64 0.65 357,396 188 547,495
09/10/2022 0.66 0.64 0.66 82,793 52 126,164
02/10/2022 0.66 0.65 0.66 2,608 8 4,006
25/09/2022 0.65 0.65 0.65 975 3 1,500
18/09/2022 0.66 0.64 0.66 5,942 19 9,134
11/09/2022 0.66 0.64 0.66 2,974 9 4,569
04/09/2022 0.67 0.64 0.64 12,505 25 19,234
28/08/2022 0.68 0.66 0.68 9,743 24 14,567
21/08/2022 0.67 0.65 0.66 34,894 53 53,382
14/08/2022 0.68 0.65 0.67 27,252 57 41,375
07/08/2022 0.70 0.65 0.68 42,532 62 64,083
31/07/2022 0.72 0.62 0.71 1,420,612 590 2,193,159
24/07/2022 0.63 0.62 0.62 1,859,036 544 2,958,330
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2009 1.05 0.84 0.94 761,995 543 782,673
02/08/2009 0.91 0.85 0.86 93,414 138 107,665
01/07/2009 0.96 0.86 0.90 1,181,785 400 1,325,555
01/06/2009 1.09 0.88 0.91 2,680,478 1,286 2,716,864
03/05/2009 1.12 0.93 1.06 3,707,051 2,145 3,570,482
01/04/2009 1.00 0.84 0.97 707,616 501 774,813
01/03/2009 0.93 0.85 0.86 498,485 502 560,479
01/02/2009 0.93 0.81 0.90 423,179 485 484,407
04/01/2009 0.99 0.86 0.88 234,300 159 248,564
01/12/2008 1.03 0.93 0.99 453,461 366 463,990
02/11/2008 1.11 0.82 0.99 340,938 555 333,642
05/10/2008 1.03 0.88 1.01 366,950 495 381,336
01/09/2008 1.05 0.98 1.03 292,816 287 287,594
03/08/2008 1.10 0.98 1.05 424,964 600 402,179
01/07/2008 1.25 1.05 1.06 982,411 1,048 861,439
01/06/2008 1.23 1.07 1.19 3,579,613 1,973 3,121,672
04/05/2008 1.18 1.05 1.11 1,490,684 1,215 1,327,858
01/04/2008 1.12 0.95 1.08 1,224,829 1,326 1,153,624
02/03/2008 1.07 0.94 0.98 557,271 882 549,931
02/02/2008 1.14 1.04 1.08 1,057,636 956 981,503
Download Table