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
24/06/2026 1.20 1.20 1.20 3,000 1 2,500
23/06/2026 1.21 1.21 1.21 1,210 2 1,000
22/06/2026 1.22 1.21 1.21 4,012 5 3,305
21/06/2026 1.23 1.19 1.23 5,400 9 4,500
18/06/2026 1.24 1.17 1.23 70,785 62 58,396
17/06/2026 1.20 1.16 1.20 41,724 41 35,042
15/06/2026 1.22 1.18 1.22 12,056 12 10,009
14/06/2026 1.19 1.13 1.17 6,652 17 5,726
11/06/2026 1.16 1.11 1.16 732 6 655
10/06/2026 1.15 1.12 1.12 29,336 15 26,092
09/06/2026 1.16 1.13 1.15 20,468 15 17,840
08/06/2026 1.16 1.16 1.16 5,597 10 4,825
03/06/2026 1.25 1.17 1.25 150,443 101 127,002
02/06/2026 1.25 1.20 1.23 20,312 8 16,821
01/06/2026 1.26 1.25 1.25 7,510 7 6,000
31/05/2026 1.26 1.26 1.26 1,260 1 1,000
24/05/2026 1.27 1.25 1.27 3,296 8 2,616
21/05/2026 1.27 1.25 1.25 5,767 7 4,613
20/05/2026 1.25 1.24 1.25 1,878 5 1,505
19/05/2026 1.28 1.23 1.28 18,499 16 14,937
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
27/07/2025 0.81 0.78 0.80 18,285 55 23,180
20/07/2025 0.83 0.80 0.81 20,962 39 25,712
13/07/2025 0.83 0.82 0.83 18,914 32 23,047
06/07/2025 0.84 0.81 0.83 20,510 38 24,978
29/06/2025 0.86 0.82 0.84 53,581 69 63,486
22/06/2025 0.84 0.80 0.84 20,990 36 25,483
15/06/2025 0.83 0.80 0.83 5,951 16 7,324
11/06/2025 0.83 0.81 0.82 13,453 13 16,590
01/06/2025 0.83 0.81 0.83 17,986 34 22,137
26/05/2025 0.83 0.79 0.82 37,107 49 45,946
18/05/2025 0.81 0.76 0.81 54,117 75 69,542
11/05/2025 0.77 0.74 0.77 42,021 63 56,092
04/05/2025 0.75 0.72 0.75 54,912 33 74,398
27/04/2025 0.75 0.72 0.74 14,019 19 19,050
20/04/2025 0.74 0.73 0.74 1,471 4 2,015
13/04/2025 0.74 0.72 0.74 11,316 18 15,673
06/04/2025 0.74 0.72 0.73 7,848 32 10,817
03/04/2025 0.75 0.73 0.75 3,702 5 5,057
23/03/2025 0.75 0.73 0.75 4,755 15 6,424
16/03/2025 0.75 0.73 0.75 6,653 12 9,029
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/08/2021 0.64 0.61 0.64 59,592 74 96,467
01/07/2021 0.66 0.62 0.63 76,064 71 121,088
01/06/2021 0.67 0.60 0.66 236,072 274 375,940
02/05/2021 0.62 0.57 0.62 109,156 177 181,600
01/04/2021 0.62 0.58 0.59 1,579,228 497 2,667,568
01/03/2021 0.61 0.57 0.60 68,680 117 116,586
01/02/2021 0.63 0.60 0.61 142,946 139 234,230
03/01/2021 0.64 0.61 0.62 1,980,057 572 3,152,283
01/12/2020 0.64 0.61 0.62 4,746,778 1,447 7,546,727
01/11/2020 0.64 0.61 0.62 3,711,666 1,109 5,963,862
01/10/2020 0.63 0.60 0.61 361,825 200 587,809
01/09/2020 0.62 0.59 0.62 27,458 86 45,322
04/08/2020 0.60 0.57 0.59 32,350 117 56,114
01/07/2020 0.59 0.54 0.59 100,815 209 179,331
01/06/2020 0.65 0.57 0.58 226,017 199 378,492
10/05/2020 0.64 0.59 0.64 147,215 135 244,860
01/03/2020 0.70 0.61 0.62 82,637 118 125,739
02/02/2020 0.70 0.67 0.69 273,026 292 397,908
02/01/2020 0.71 0.62 0.68 582,631 805 867,183
01/12/2019 0.65 0.59 0.60 274,518 234 443,810
Download Table