Menu

FIRST INSURANCE Historical

Loading data
Performance Indicators 21/10/2026
MarketFirst
High Price1.48
Last Closing1.44
No. of Transactions30
SectorInsurance
Low Price1.40
Opening Price1.43
No. of Shares24,971
Div3.42
Change0.02
Closing Price1.46
Average Price1.42
P/E9.53
Value Traded35,569

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
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
14/12/2025 0.94 0.92 0.93 72,689 58 78,680
11/12/2025 0.94 0.89 0.92 172,436 165 188,478
10/12/2025 0.89 0.84 0.89 133,567 146 153,558
09/12/2025 0.84 0.82 0.83 2,453 4 2,957
08/12/2025 0.83 0.82 0.82 4,593 2 5,600
07/12/2025 0.83 0.82 0.82 18,162 15 22,100
04/12/2025 0.84 0.84 0.84 4,200 3 5,000
03/12/2025 0.84 0.84 0.84 1,092 3 1,300
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
25/04/2023 0.68 0.67 0.68 7,027 9 10,474
16/04/2023 0.67 0.66 0.67 23,684 15 35,632
09/04/2023 0.69 0.67 0.67 304,154 108 445,174
02/04/2023 0.69 0.68 0.68 829,025 214 1,206,515
26/03/2023 0.69 0.68 0.69 1,638,639 392 2,381,437
19/03/2023 0.70 0.68 0.69 1,931,551 410 2,800,122
12/03/2023 0.69 0.68 0.68 1,693,788 416 2,460,711
05/03/2023 0.70 0.68 0.68 1,719,297 415 2,491,548
26/02/2023 0.70 0.68 0.69 1,923,873 416 2,779,901
19/02/2023 0.72 0.68 0.68 2,124,618 428 3,077,463
12/02/2023 0.70 0.68 0.69 1,844,635 449 2,675,553
05/02/2023 0.69 0.68 0.68 1,419,740 351 2,059,990
29/01/2023 0.70 0.68 0.69 1,323,528 315 1,900,574
22/01/2023 0.70 0.68 0.69 1,442,500 385 2,073,950
15/01/2023 0.70 0.67 0.70 1,652,225 363 2,408,046
08/01/2023 0.69 0.66 0.68 1,436,752 341 2,134,918
02/01/2023 0.68 0.66 0.66 746,679 193 1,112,656
26/12/2022 0.67 0.65 0.67 1,013 9 1,558
18/12/2022 0.67 0.66 0.67 201 5 305
11/12/2022 0.67 0.66 0.67 59,683 51 89,871
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/05/2011 0.83 0.73 0.82 12,896 40 16,190
03/04/2011 0.78 0.74 0.78 23,474 56 30,715
01/03/2011 0.82 0.77 0.80 383,008 50 480,162
01/02/2011 0.83 0.78 0.79 1,385,109 60 1,730,766
02/01/2011 0.81 0.77 0.79 11,382 44 14,499
01/12/2010 0.82 0.77 0.78 5,553,232 55 6,779,280
01/11/2010 0.82 0.79 0.80 50,228 42 62,773
03/10/2010 0.83 0.78 0.81 4,934,025 52 6,017,480
01/09/2010 0.84 0.79 0.82 48,494 85 59,412
01/08/2010 0.89 0.78 0.80 86,544 114 104,903
01/07/2010 0.90 0.81 0.81 10,722 54 12,691
01/06/2010 0.93 0.85 0.85 402,533 45 443,915
02/05/2010 0.97 0.90 0.94 29,464 44 31,591
01/04/2010 0.99 0.89 0.95 994,904 153 1,047,333
01/03/2010 1.02 0.91 0.93 538,176 305 546,166
01/02/2010 0.96 0.85 0.90 445,803 221 495,996
03/01/2010 0.91 0.83 0.87 393,820 174 444,089
01/12/2009 0.91 0.81 0.85 129,516 279 151,358
01/11/2009 0.89 0.82 0.86 138,005 204 161,157
01/10/2009 0.92 0.82 0.86 168,255 294 195,671
Download Table