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
13/01/2026 1.11 1.09 1.11 15,866 23 14,528
12/01/2026 1.10 1.08 1.10 1,119 7 1,035
11/01/2026 1.11 1.08 1.11 4,827 13 4,425
08/01/2026 1.10 1.09 1.10 818 4 750
07/01/2026 1.10 1.09 1.09 14,573 5 13,339
06/01/2026 1.11 1.08 1.11 16,828 22 15,511
05/01/2026 1.10 1.08 1.09 20,552 20 18,871
04/01/2026 1.10 1.08 1.10 1,135 3 1,050
31/12/2025 1.12 1.09 1.12 27,307 21 25,009
30/12/2025 1.12 1.10 1.12 11,525 15 10,353
29/12/2025 1.13 1.10 1.12 51,074 47 45,633
28/12/2025 1.13 1.10 1.13 51,518 63 46,145
24/12/2025 1.11 1.06 1.11 29,267 38 27,022
23/12/2025 1.10 1.07 1.08 24,658 41 22,840
22/12/2025 1.13 1.08 1.10 62,141 49 56,515
21/12/2025 1.13 1.10 1.13 62,589 82 56,137
18/12/2025 1.10 1.05 1.10 81,739 111 76,174
17/12/2025 1.05 1.00 1.05 219,138 232 213,135
16/12/2025 0.99 0.94 0.99 146,063 149 149,231
15/12/2025 0.93 0.92 0.93 19,995 24 21,722
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
11/06/2025 0.83 0.81 0.82 13,453 13 16,590
01/06/2025 0.83 0.81 0.83 17,986 34 22,137
26/05/2025 0.83 0.79 0.82 37,107 49 45,946
18/05/2025 0.81 0.76 0.81 54,117 75 69,542
11/05/2025 0.77 0.74 0.77 42,021 63 56,092
04/05/2025 0.75 0.72 0.75 54,912 33 74,398
27/04/2025 0.75 0.72 0.74 14,019 19 19,050
20/04/2025 0.74 0.73 0.74 1,471 4 2,015
13/04/2025 0.74 0.72 0.74 11,316 18 15,673
06/04/2025 0.74 0.72 0.73 7,848 32 10,817
03/04/2025 0.75 0.73 0.75 3,702 5 5,057
23/03/2025 0.75 0.73 0.75 4,755 15 6,424
16/03/2025 0.75 0.73 0.75 6,653 12 9,029
09/03/2025 0.76 0.74 0.75 14,939 23 19,961
02/03/2025 0.76 0.74 0.76 19,293 17 25,760
23/02/2025 0.76 0.73 0.75 10,804 31 14,458
16/02/2025 0.76 0.71 0.75 74,344 100 101,933
09/02/2025 0.72 0.69 0.71 8,037 14 11,537
02/02/2025 0.72 0.70 0.71 14,716 27 20,769
26/01/2025 0.73 0.70 0.73 5,763 23 7,970
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/09/2021 0.64 0.62 0.64 45,554 54 72,914
01/08/2021 0.64 0.61 0.64 59,592 74 96,467
01/07/2021 0.66 0.62 0.63 76,064 71 121,088
01/06/2021 0.67 0.60 0.66 236,072 274 375,940
02/05/2021 0.62 0.57 0.62 109,156 177 181,600
01/04/2021 0.62 0.58 0.59 1,579,228 497 2,667,568
01/03/2021 0.61 0.57 0.60 68,680 117 116,586
Download Table