Menu

FIRST INSURANCE Historical

Loading data
Performance Indicators 12/08/2026
MarketFirst
High Price1.40
Last Closing1.39
No. of Transactions34
SectorInsurance
Low Price1.35
Opening Price1.37
No. of Shares33,195
Div3.57
Change0.01
Closing Price1.40
Average Price1.36
P/E9.14
Value Traded45,182

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
19/02/2026 1.10 1.10 1.10 6,447 11 5,861
18/02/2026 1.11 1.08 1.10 5,030 6 4,597
17/02/2026 1.10 1.08 1.10 8,462 6 7,730
16/02/2026 1.09 1.08 1.08 16,784 10 15,535
15/02/2026 1.09 1.08 1.09 7,305 21 6,745
12/02/2026 1.15 1.15 1.15 575 2 500
11/02/2026 1.18 1.18 1.18 1,770 5 1,500
10/02/2026 1.18 1.14 1.18 16,630 20 14,430
09/02/2026 1.17 1.16 1.17 894 5 771
08/02/2026 1.17 1.16 1.17 2,212 4 1,900
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2024 0.72 0.71 0.72 7,906 11 11,119
25/08/2024 0.72 0.72 0.72 420 4 584
18/08/2024 0.74 0.71 0.72 10,497 21 14,568
11/08/2024 0.72 0.71 0.72 10,711 13 15,030
04/08/2024 0.73 0.72 0.72 32,763 35 45,391
28/07/2024 0.75 0.72 0.73 13,981 42 19,255
21/07/2024 0.73 0.72 0.73 13,304 14 18,467
14/07/2024 0.74 0.72 0.73 20,291 24 28,151
08/07/2024 0.75 0.72 0.74 13,832 26 18,994
23/06/2024 0.74 0.73 0.73 6,571 16 8,989
10/06/2024 0.74 0.73 0.74 2,103 11 2,858
02/06/2024 0.75 0.73 0.75 2,293 15 3,132
26/05/2024 0.74 0.73 0.73 15,616 14 21,360
19/05/2024 0.74 0.73 0.73 8,548 8 11,700
12/05/2024 0.75 0.74 0.74 1,873 3 2,530
05/05/2024 0.75 0.74 0.74 7,940 5 10,589
28/04/2024 0.76 0.73 0.75 1,874 6 2,500
21/04/2024 0.75 0.73 0.75 4,288 9 5,792
14/04/2024 0.74 0.74 0.74 2,634 6 3,560
07/04/2024 0.75 0.75 0.75 3,750 2 5,000
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/02/2018 0.61 0.56 0.58 57,615 133 98,478
02/01/2018 0.59 0.55 0.57 50,415 128 89,367
03/12/2017 0.58 0.55 0.56 21,907 67 38,868
01/11/2017 0.61 0.55 0.56 206,208 285 353,145
01/10/2017 0.60 0.54 0.56 158,358 261 288,618
05/09/2017 0.62 0.59 0.60 20,318 85 33,995
01/08/2017 0.62 0.59 0.62 58,670 168 97,930
02/07/2017 0.66 0.61 0.61 48,429 153 77,311
01/06/2017 0.64 0.61 0.64 7,209 55 11,527
01/05/2017 0.65 0.61 0.64 31,232 73 48,889
02/04/2017 0.66 0.63 0.63 46,246 146 72,234
01/03/2017 0.67 0.65 0.66 90,335 254 137,507
01/02/2017 0.69 0.65 0.67 223,326 210 334,900
02/01/2017 0.73 0.65 0.68 491,650 529 725,192
01/12/2016 0.68 0.65 0.68 50,564 68 75,307
01/11/2016 0.68 0.65 0.68 298,687 140 452,013
03/10/2016 0.74 0.66 0.67 148,030 251 209,854
01/09/2016 0.75 0.71 0.71 69,141 95 95,562
01/08/2016 0.80 0.71 0.73 173,051 446 233,120
03/07/2016 0.80 0.76 0.77 90,095 106 116,256
Download Table