Menu

FIRST INSURANCE Historical

Loading data
Performance Indicators 29/09/2026
MarketFirst
High Price1.44
Last Closing1.44
No. of Transactions9
SectorInsurance
Low Price1.43
Opening Price1.44
No. of Shares1,577
Div3.50
Change-0.01
Closing Price1.43
Average Price1.44
P/E9.33
Value Traded2,265

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
05/02/2026 1.17 1.17 1.17 636 4 544
04/02/2026 1.18 1.16 1.17 1,152 5 982
03/02/2026 1.18 1.16 1.16 6,865 9 5,857
02/02/2026 1.24 1.16 1.16 89,067 75 73,393
01/02/2026 1.19 1.12 1.19 113,507 120 96,735
29/01/2026 1.11 1.09 1.11 18,523 21 16,853
28/01/2026 1.09 1.09 1.09 4,228 5 3,879
27/01/2026 1.09 1.08 1.09 13,988 8 12,925
26/01/2026 1.09 1.08 1.09 15,856 10 14,675
25/01/2026 1.09 1.07 1.08 19,530 16 18,247
22/01/2026 1.08 1.07 1.08 24,799 17 22,981
21/01/2026 1.09 1.08 1.08 12,837 7 11,885
20/01/2026 1.10 1.08 1.10 13,362 8 12,350
19/01/2026 1.10 1.08 1.10 6,969 6 6,450
15/01/2026 1.10 1.07 1.10 25,080 26 23,252
14/01/2026 1.11 1.09 1.11 4,100 4 3,699
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
31/12/2023 0.78 0.74 0.77 4,460 11 5,845
24/12/2023 0.75 0.74 0.75 3,810 7 5,087
17/12/2023 0.75 0.73 0.75 15,087 29 20,275
10/12/2023 0.75 0.74 0.74 20,544 42 27,467
03/12/2023 0.74 0.74 0.74 1,324 8 1,789
26/11/2023 0.77 0.74 0.77 4,485 11 5,931
19/11/2023 0.74 0.74 0.74 8 1 11
12/11/2023 0.74 0.73 0.73 4,694 14 6,416
05/11/2023 0.76 0.73 0.76 16,445 37 22,425
29/10/2023 0.77 0.72 0.74 74,446 90 98,090
22/10/2023 0.72 0.72 0.72 4,662 7 6,475
15/10/2023 0.74 0.72 0.72 3,342 14 4,584
08/10/2023 0.75 0.72 0.72 6,310 12 8,670
01/10/2023 0.76 0.71 0.76 70,989 110 96,519
24/09/2023 0.73 0.66 0.72 335,305 234 478,851
17/09/2023 0.67 0.65 0.66 4,982 24 7,550
10/09/2023 0.67 0.65 0.66 512 5 776
03/09/2023 0.67 0.65 0.66 12,517 14 18,974
27/08/2023 0.67 0.65 0.66 24,777 33 37,910
20/08/2023 0.67 0.65 0.67 10,119 25 15,478
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/08/2014 0.70 0.66 0.67 381,226 132 573,218
01/07/2014 0.68 0.66 0.67 14,962 43 22,539
01/06/2014 0.70 0.66 0.68 50,953 74 75,853
04/05/2014 0.70 0.65 0.70 342,904 115 511,780
01/04/2014 0.70 0.66 0.69 82,300 80 119,332
02/03/2014 0.70 0.67 0.68 217,354 80 319,264
02/02/2014 0.72 0.66 0.69 282,433 234 407,439
02/01/2014 0.70 0.65 0.67 115,388 198 172,426
01/12/2013 0.70 0.64 0.68 476,844 610 714,717
03/11/2013 0.68 0.58 0.63 540,543 736 877,394
01/10/2013 0.76 0.51 0.67 2,290,160 1,427 3,416,552
01/09/2013 0.69 0.58 0.60 149,160 149 240,983
01/08/2013 0.72 0.71 0.72 853 12 1,197
01/07/2013 0.74 0.69 0.69 7,952 40 11,316
02/06/2013 0.78 0.74 0.77 40,506 19 53,337
01/05/2013 0.81 0.73 0.79 25,002 54 32,154
01/04/2013 0.83 0.75 0.78 838,607 104 1,070,197
03/03/2013 0.87 0.81 0.87 37,555 95 45,554
03/02/2013 0.97 0.82 0.82 293,319 130 318,991
02/01/2013 0.98 0.86 0.96 717,273 123 766,864
Download Table