THE UNITED INSURANCE Historical
Performance Indicators 15/03/2026
MarketFirst
High Price1.12
Last Closing1.13
No. of Transactions3
SectorInsurance
Low Price1.12
Opening Price1.12
No. of Shares550
Div7.14
Change-0.01
Closing Price1.12
Average Price1.12
P/E9.46
Value Traded616
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/09/2024 | 1.99 | 1.99 | 1.99 | 679 | 1 | 341 |
| 24/09/2024 | 1.91 | 1.91 | 1.91 | 191 | 1 | 100 |
| 22/09/2024 | 1.91 | 1.67 | 1.91 | 2,014 | 4 | 1,118 |
| 12/09/2024 | 1.80 | 1.80 | 1.80 | 270 | 1 | 150 |
| 08/08/2024 | 1.70 | 1.69 | 1.70 | 15,643 | 2 | 9,203 |
| 01/07/2024 | 1.70 | 1.70 | 1.70 | 1,700 | 1 | 1,000 |
| 30/06/2024 | 1.70 | 1.70 | 1.70 | 850 | 1 | 500 |
| 03/06/2024 | 1.72 | 1.70 | 1.70 | 2,453 | 2 | 1,429 |
| 28/05/2024 | 1.80 | 1.80 | 1.80 | 365 | 1 | 203 |
| 27/03/2024 | 1.85 | 1.85 | 1.85 | 376 | 1 | 203 |
| 13/03/2024 | 1.85 | 1.85 | 1.85 | 3,700 | 1 | 2,000 |
| 05/03/2024 | 1.80 | 1.80 | 1.80 | 365 | 1 | 203 |
| 29/01/2024 | 1.80 | 1.80 | 1.80 | 86,098 | 1 | 47,832 |
| 16/01/2024 | 1.80 | 1.80 | 1.80 | 86,098 | 1 | 47,832 |
| 09/01/2024 | 1.80 | 1.80 | 1.80 | 107,721 | 2 | 59,845 |
| 12/12/2023 | 1.85 | 1.85 | 1.85 | 25,140 | 1 | 13,589 |
| 23/11/2023 | 1.85 | 1.85 | 1.85 | 3,700 | 1 | 2,000 |
| 21/11/2023 | 1.84 | 1.84 | 1.84 | 1,840 | 1 | 1,000 |
| 12/10/2023 | 1.72 | 1.72 | 1.72 | 3,440 | 2 | 2,000 |
| 11/09/2023 | 1.72 | 1.72 | 1.72 | 1,720 | 1 | 1,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/10/2023 | 1.72 | 1.72 | 1.72 | 3,440 | 2 | 2,000 |
| 10/09/2023 | 1.72 | 1.72 | 1.72 | 1,720 | 1 | 1,000 |
| 27/08/2023 | 1.60 | 1.60 | 1.60 | 16 | 1 | 10 |
| 06/08/2023 | 1.72 | 1.72 | 1.72 | 177 | 1 | 103 |
| 09/07/2023 | 1.72 | 1.72 | 1.72 | 248 | 1 | 144 |
| 04/06/2023 | 1.85 | 1.73 | 1.85 | 27,149 | 3 | 15,000 |
| 21/05/2023 | 1.61 | 1.61 | 1.61 | 1,610 | 1 | 1,000 |
| 22/01/2023 | 1.50 | 1.50 | 1.50 | 762 | 2 | 508 |
| 09/10/2022 | 1.40 | 1.39 | 1.40 | 398 | 2 | 285 |
| 18/09/2022 | 1.50 | 1.50 | 1.50 | 150 | 1 | 100 |
| 28/08/2022 | 1.60 | 1.49 | 1.60 | 6,468 | 4 | 4,111 |
| 21/08/2022 | 1.39 | 1.25 | 1.39 | 4,959 | 4 | 3,755 |
| 14/08/2022 | 1.25 | 1.17 | 1.25 | 5,421 | 7 | 4,497 |
| 07/08/2022 | 1.11 | 1.09 | 1.11 | 1,100 | 4 | 1,000 |
| 19/06/2022 | 1.04 | 1.04 | 1.04 | 501 | 1 | 482 |
| 17/04/2022 | 1.12 | 1.12 | 1.12 | 614 | 2 | 548 |
| 20/03/2022 | 1.20 | 1.12 | 1.12 | 3,440 | 3 | 3,000 |
| 06/03/2022 | 1.20 | 1.19 | 1.20 | 209 | 2 | 175 |
| 13/02/2022 | 1.12 | 1.12 | 1.12 | 112 | 1 | 100 |
| 09/01/2022 | 1.05 | 1.05 | 1.05 | 1,017 | 2 | 969 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/08/2021 | 1.24 | 1.24 | 1.24 | 258 | 1 | 208 |
| 01/06/2021 | 1.16 | 1.16 | 1.16 | 232,926 | 8 | 200,798 |
| 01/03/2021 | 1.22 | 1.17 | 1.20 | 22,938 | 6 | 19,459 |
| 01/02/2021 | 1.12 | 1.12 | 1.12 | 120 | 1 | 107 |
| 03/01/2021 | 1.07 | 1.02 | 1.07 | 1,422 | 2 | 1,352 |
| 01/12/2020 | 1.07 | 1.02 | 1.07 | 138,581 | 4 | 134,554 |
| 01/11/2020 | 1.01 | 1.01 | 1.01 | 210 | 1 | 208 |
| 01/10/2020 | 1.06 | 1.01 | 1.01 | 1,048 | 3 | 1,000 |
| 01/07/2020 | 1.11 | 1.11 | 1.11 | 5,359 | 1 | 4,828 |
| 02/02/2020 | 1.11 | 1.11 | 1.11 | 1,068 | 3 | 962 |
| 02/01/2020 | 1.23 | 1.20 | 1.20 | 2,292 | 3 | 1,885 |
| 01/12/2019 | 1.15 | 1.08 | 1.15 | 3,081 | 5 | 2,738 |
| 03/11/2019 | 1.14 | 1.14 | 1.14 | 24,151 | 2 | 21,185 |
| 01/09/2019 | 1.15 | 1.14 | 1.14 | 2,527 | 4 | 2,215 |
| 01/08/2019 | 1.15 | 1.10 | 1.15 | 1,165 | 3 | 1,050 |
| 02/06/2019 | 1.05 | 1.05 | 1.05 | 506 | 1 | 482 |
| 01/05/2019 | 1.13 | 1.13 | 1.13 | 451 | 1 | 399 |
| 01/04/2019 | 1.12 | 1.12 | 1.12 | 945 | 3 | 844 |
| 03/02/2019 | 1.21 | 1.20 | 1.21 | 559 | 4 | 465 |
| 02/01/2019 | 1.21 | 1.12 | 1.12 | 44,120 | 8 | 39,236 |