Menu

FIRST INSURANCE Historical

Loading data
Performance Indicators 20/10/2026
MarketFirst
High Price1.44
Last Closing1.45
No. of Transactions3
SectorInsurance
Low Price1.44
Opening Price1.44
No. of Shares350
Div3.47
Change-0.01
Closing Price1.44
Average Price1.44
P/E9.4
Value Traded504

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
19/08/2026 1.41 1.36 1.41 7,469 14 5,410
18/08/2026 1.40 1.37 1.37 712 6 517
17/08/2026 1.38 1.37 1.37 2,475 16 1,802
16/08/2026 1.44 1.37 1.40 28,059 60 20,279
13/08/2026 1.44 1.39 1.41 313,274 69 223,527
12/08/2026 1.40 1.35 1.40 45,182 34 33,195
11/08/2026 1.41 1.36 1.39 21,689 26 15,844
10/08/2026 1.39 1.39 1.39 1 1 1
06/08/2026 1.37 1.36 1.37 821 2 600
05/08/2026 1.39 1.34 1.35 2,747 16 2,031
04/08/2026 1.39 1.35 1.35 6,692 18 4,900
03/08/2026 1.40 1.36 1.39 6,180 13 4,464
02/08/2026 1.44 1.37 1.40 5,579 17 4,000
30/07/2026 1.45 1.37 1.45 48,158 46 34,337
29/07/2026 1.37 1.32 1.36 41,830 26 30,943
28/07/2026 1.33 1.29 1.32 15,782 21 12,047
27/07/2026 1.30 1.28 1.28 2,320 2 1,789
26/07/2026 1.32 1.26 1.31 89,252 54 68,630
22/07/2026 1.25 1.24 1.25 5,770 7 4,650
21/07/2026 1.28 1.24 1.24 2,496 6 2,004
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
04/01/2026 1.11 1.08 1.10 53,906 54 49,521
28/12/2025 1.13 1.09 1.12 141,424 146 127,140
21/12/2025 1.13 1.06 1.11 178,654 210 162,514
14/12/2025 1.10 0.92 1.10 539,624 574 538,942
07/12/2025 0.94 0.82 0.92 331,210 332 372,693
30/11/2025 0.84 0.83 0.84 18,804 27 22,445
23/11/2025 0.84 0.82 0.83 3,450 13 4,174
16/11/2025 0.84 0.81 0.83 30,938 42 37,707
09/11/2025 0.85 0.82 0.83 30,909 39 37,047
02/11/2025 0.85 0.81 0.84 77,865 111 93,638
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
02/10/2022 0.69 0.64 0.67 2,135,083 802 3,191,627
01/09/2022 0.67 0.64 0.65 22,396 56 34,437
01/08/2022 0.72 0.62 0.68 1,227,506 687 1,876,688
03/07/2022 0.64 0.62 0.62 6,361,201 1,813 10,117,761
01/06/2022 0.66 0.62 0.63 8,872,125 2,255 13,675,418
08/05/2022 0.68 0.60 0.64 1,944,663 669 3,035,331
03/04/2022 0.70 0.61 0.63 111,332 225 172,985
01/03/2022 0.68 0.67 0.67 24,900 26 37,011
01/02/2022 0.70 0.67 0.68 36,933 65 53,955
02/01/2022 0.70 0.66 0.69 72,505 100 106,791
01/12/2021 0.66 0.64 0.66 14,018 46 21,455
01/11/2021 0.66 0.64 0.64 142,767 69 219,822
03/10/2021 0.66 0.63 0.65 23,620 56 36,479
Download Table