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
27/04/2025 0.74 0.73 0.74 3,711 4 5,029
24/04/2025 0.74 0.73 0.74 1,471 4 2,015
17/04/2025 0.74 0.74 0.74 761 2 1,029
16/04/2025 0.74 0.72 0.74 5,370 7 7,444
15/04/2025 0.72 0.72 0.72 72 1 100
13/04/2025 0.73 0.72 0.73 5,113 8 7,100
10/04/2025 0.73 0.72 0.73 438 3 607
09/04/2025 0.73 0.72 0.73 2,870 5 3,986
08/04/2025 0.74 0.72 0.73 520 10 718
07/04/2025 0.74 0.72 0.74 1,653 5 2,265
06/04/2025 0.74 0.73 0.74 2,367 9 3,241
03/04/2025 0.75 0.73 0.75 3,702 5 5,057
27/03/2025 0.75 0.74 0.75 186 3 250
26/03/2025 0.75 0.75 0.75 116 2 154
25/03/2025 0.75 0.73 0.75 745 6 1,009
24/03/2025 0.75 0.74 0.75 3,708 4 5,011
20/03/2025 0.75 0.74 0.75 2,448 4 3,305
18/03/2025 0.75 0.73 0.75 3,920 6 5,340
17/03/2025 0.75 0.74 0.75 285 2 384
13/03/2025 0.75 0.74 0.75 2,991 5 4,041
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
24/04/2022 0.69 0.61 0.63 79,995 154 126,941
17/04/2022 0.70 0.67 0.68 21,293 41 30,898
10/04/2022 0.67 0.66 0.66 6,310 19 9,558
03/04/2022 0.68 0.66 0.66 3,734 11 5,588
27/03/2022 0.67 0.67 0.67 13,590 2 20,284
20/03/2022 0.68 0.67 0.67 3,765 12 5,604
13/03/2022 0.68 0.67 0.67 5,353 5 7,900
06/03/2022 0.68 0.68 0.68 764 3 1,123
27/02/2022 0.69 0.68 0.68 8,460 13 12,407
20/02/2022 0.70 0.67 0.68 21,365 31 31,046
13/02/2022 0.68 0.67 0.68 4,339 7 6,425
06/02/2022 0.68 0.67 0.67 3,635 15 5,367
30/01/2022 0.70 0.69 0.69 1,735 8 2,510
23/01/2022 0.70 0.69 0.70 2,931 9 4,242
16/01/2022 0.69 0.68 0.69 7,826 16 11,466
09/01/2022 0.69 0.66 0.68 59,924 67 88,412
02/01/2022 0.67 0.67 0.67 651 3 971
26/12/2021 0.66 0.65 0.66 8,179 19 12,453
19/12/2021 0.66 0.64 0.65 2,176 8 3,352
12/12/2021 0.65 0.64 0.65 2,915 9 4,500
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
02/01/2008 1.18 1.08 1.10 915,625 1,038 813,556
02/12/2007 1.20 1.09 1.16 2,209,951 1,431 1,940,449
01/11/2007 1.33 1.11 1.14 9,101,029 4,092 7,274,522
01/10/2007 1.34 1.09 1.23 9,671,134 5,667 7,863,175
02/09/2007 1.16 1.06 1.12 3,230,375 6,503 2,893,112
01/08/2007 1.22 1.12 1.12 2,354,958 4,878 2,003,735
Download Table