Menu

FIRST INSURANCE Historical

Loading data
Performance Indicators 30/09/2026
MarketFirst
High Price1.46
Last Closing1.43
No. of Transactions48
SectorInsurance
Low Price1.40
Opening Price1.41
No. of Shares28,555
Div3.42
Change0.03
Closing Price1.46
Average Price1.41
P/E9.53
Value Traded40,209

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
04/11/2025 0.83 0.81 0.83 9,684 18 11,787
03/11/2025 0.83 0.81 0.82 6,970 13 8,543
02/11/2025 0.83 0.82 0.82 17,181 23 20,930
30/10/2025 0.83 0.82 0.83 5,713 16 6,959
29/10/2025 0.83 0.82 0.83 1,722 8 2,090
28/10/2025 0.83 0.83 0.83 6,791 16 8,182
27/10/2025 0.82 0.82 0.82 1,916 4 2,336
26/10/2025 0.82 0.81 0.82 1,333 6 1,646
23/10/2025 0.82 0.80 0.82 9,573 16 11,910
22/10/2025 0.82 0.80 0.82 1,051 4 1,310
21/10/2025 0.82 0.81 0.82 7,583 11 9,361
20/10/2025 0.82 0.79 0.82 5,040 11 6,172
19/10/2025 0.82 0.80 0.82 2,132 6 2,659
16/10/2025 0.82 0.80 0.82 684 5 839
15/10/2025 0.82 0.80 0.82 15,336 25 19,075
14/10/2025 0.83 0.79 0.83 19,133 27 23,995
13/10/2025 0.81 0.79 0.80 5,620 16 7,050
12/10/2025 0.80 0.78 0.79 2,402 4 3,050
09/10/2025 0.80 0.77 0.80 29,645 23 37,863
08/10/2025 0.78 0.77 0.78 3,296 6 4,280
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
06/11/2022 0.67 0.66 0.66 1,544,942 454 2,308,882
30/10/2022 0.68 0.66 0.67 1,793,175 463 2,676,991
23/10/2022 0.69 0.65 0.68 763,108 330 1,127,485
16/10/2022 0.67 0.64 0.65 357,396 188 547,495
09/10/2022 0.66 0.64 0.66 82,793 52 126,164
02/10/2022 0.66 0.65 0.66 2,608 8 4,006
25/09/2022 0.65 0.65 0.65 975 3 1,500
18/09/2022 0.66 0.64 0.66 5,942 19 9,134
11/09/2022 0.66 0.64 0.66 2,974 9 4,569
04/09/2022 0.67 0.64 0.64 12,505 25 19,234
28/08/2022 0.68 0.66 0.68 9,743 24 14,567
21/08/2022 0.67 0.65 0.66 34,894 53 53,382
14/08/2022 0.68 0.65 0.67 27,252 57 41,375
07/08/2022 0.70 0.65 0.68 42,532 62 64,083
31/07/2022 0.72 0.62 0.71 1,420,612 590 2,193,159
24/07/2022 0.63 0.62 0.62 1,859,036 544 2,958,330
17/07/2022 0.63 0.62 0.62 1,738,658 450 2,768,027
13/07/2022 0.63 0.62 0.62 634,947 173 1,010,312
03/07/2022 0.64 0.62 0.62 1,821,032 547 2,891,214
26/06/2022 0.65 0.62 0.63 2,589,039 579 4,023,019
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2009 1.05 0.84 0.94 761,995 543 782,673
02/08/2009 0.91 0.85 0.86 93,414 138 107,665
01/07/2009 0.96 0.86 0.90 1,181,785 400 1,325,555
01/06/2009 1.09 0.88 0.91 2,680,478 1,286 2,716,864
03/05/2009 1.12 0.93 1.06 3,707,051 2,145 3,570,482
01/04/2009 1.00 0.84 0.97 707,616 501 774,813
01/03/2009 0.93 0.85 0.86 498,485 502 560,479
01/02/2009 0.93 0.81 0.90 423,179 485 484,407
04/01/2009 0.99 0.86 0.88 234,300 159 248,564
01/12/2008 1.03 0.93 0.99 453,461 366 463,990
02/11/2008 1.11 0.82 0.99 340,938 555 333,642
05/10/2008 1.03 0.88 1.01 366,950 495 381,336
01/09/2008 1.05 0.98 1.03 292,816 287 287,594
03/08/2008 1.10 0.98 1.05 424,964 600 402,179
01/07/2008 1.25 1.05 1.06 982,411 1,048 861,439
01/06/2008 1.23 1.07 1.19 3,579,613 1,973 3,121,672
04/05/2008 1.18 1.05 1.11 1,490,684 1,215 1,327,858
01/04/2008 1.12 0.95 1.08 1,224,829 1,326 1,153,624
02/03/2008 1.07 0.94 0.98 557,271 882 549,931
02/02/2008 1.14 1.04 1.08 1,057,636 956 981,503
Download Table