FIRST INSURANCE Historical
Performance Indicators 25/10/2026
MarketFirst
High Price1.50
Last Closing1.46
No. of Transactions8
SectorInsurance
Low Price1.45
Opening Price1.45
No. of Shares3,350
Div3.33
Change0.04
Closing Price1.50
Average Price1.46
P/E9.79
Value Traded4,880
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/06/2022 | 0.65 | 0.64 | 0.65 | 392,996 | 100 | 605,531 |
| 20/06/2022 | 0.65 | 0.64 | 0.64 | 366,808 | 124 | 565,336 |
| 19/06/2022 | 0.65 | 0.64 | 0.64 | 536,008 | 133 | 825,789 |
| 16/06/2022 | 0.65 | 0.64 | 0.65 | 315,254 | 96 | 486,125 |
| 15/06/2022 | 0.65 | 0.64 | 0.64 | 412,718 | 117 | 637,019 |
| 14/06/2022 | 0.65 | 0.64 | 0.64 | 300,740 | 93 | 463,354 |
| 13/06/2022 | 0.65 | 0.64 | 0.64 | 285,002 | 92 | 439,965 |
| 12/06/2022 | 0.65 | 0.64 | 0.65 | 372,951 | 104 | 574,101 |
| 09/06/2022 | 0.66 | 0.65 | 0.65 | 450,401 | 101 | 692,456 |
| 08/06/2022 | 0.66 | 0.64 | 0.65 | 525,777 | 117 | 799,311 |
| 07/06/2022 | 0.66 | 0.64 | 0.65 | 364,103 | 97 | 552,974 |
| 06/06/2022 | 0.66 | 0.65 | 0.66 | 368,518 | 86 | 559,155 |
| 05/06/2022 | 0.66 | 0.64 | 0.65 | 187,556 | 66 | 288,323 |
| 02/06/2022 | 0.65 | 0.64 | 0.64 | 296,096 | 88 | 455,961 |
| 01/06/2022 | 0.63 | 0.63 | 0.63 | 936 | 3 | 1,485 |
| 31/05/2022 | 0.64 | 0.63 | 0.64 | 3,805 | 3 | 6,016 |
| 29/05/2022 | 0.64 | 0.63 | 0.64 | 4,659 | 8 | 7,316 |
| 25/05/2022 | 0.65 | 0.63 | 0.65 | 1,435 | 3 | 2,274 |
| 24/05/2022 | 0.65 | 0.64 | 0.65 | 163 | 3 | 253 |
| 23/05/2022 | 0.67 | 0.65 | 0.65 | 10,064 | 9 | 15,480 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/01/2009 | 0.92 | 0.86 | 0.87 | 5,224 | 21 | 5,820 |
| 11/01/2009 | 0.95 | 0.93 | 0.93 | 60,412 | 40 | 64,360 |
| 04/01/2009 | 0.99 | 0.92 | 0.95 | 148,511 | 89 | 155,727 |
| 28/12/2008 | 0.99 | 0.96 | 0.99 | 57,794 | 63 | 59,106 |
| 21/12/2008 | 1.03 | 0.93 | 0.98 | 263,155 | 189 | 270,362 |
| 14/12/2008 | 1.02 | 0.96 | 1.00 | 110,024 | 73 | 111,132 |
| 30/11/2008 | 1.01 | 0.95 | 0.99 | 40,551 | 91 | 41,720 |
| 23/11/2008 | 0.95 | 0.82 | 0.95 | 33,049 | 77 | 37,694 |
| 16/11/2008 | 0.96 | 0.89 | 0.90 | 16,452 | 60 | 17,770 |
| 09/11/2008 | 1.01 | 0.94 | 0.99 | 41,468 | 76 | 42,113 |
| 02/11/2008 | 1.11 | 1.02 | 1.03 | 231,907 | 292 | 217,735 |
| 26/10/2008 | 1.03 | 0.88 | 1.01 | 132,266 | 176 | 136,777 |
| 19/10/2008 | 0.98 | 0.93 | 0.96 | 12,972 | 30 | 13,864 |
| 12/10/2008 | 1.02 | 0.93 | 0.98 | 60,409 | 89 | 61,090 |
| 05/10/2008 | 1.02 | 0.90 | 0.96 | 161,303 | 200 | 169,605 |
| 28/09/2008 | 1.03 | 0.99 | 1.03 | 7,741 | 22 | 7,710 |
| 21/09/2008 | 1.05 | 0.99 | 1.03 | 125,730 | 68 | 123,310 |
| 14/09/2008 | 1.04 | 0.98 | 1.02 | 67,726 | 92 | 67,236 |
| 07/09/2008 | 1.05 | 1.00 | 1.00 | 46,476 | 73 | 45,618 |
| 31/08/2008 | 1.05 | 1.03 | 1.03 | 52,097 | 41 | 50,380 |