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
12/03/2026 1.09 1.08 1.09 15,589 7 14,357
11/03/2026 1.07 1.07 1.07 294 2 275
10/03/2026 1.07 1.07 1.07 375 1 350
04/03/2026 1.09 1.09 1.09 2,180 4 2,000
02/03/2026 1.09 1.09 1.09 1,117 5 1,025
01/03/2026 1.10 1.09 1.10 3,740 6 3,401
26/02/2026 1.11 1.11 1.11 2,456 7 2,213
25/02/2026 1.12 1.11 1.12 364 6 327
24/02/2026 1.12 1.09 1.11 15,907 24 14,229
22/02/2026 1.11 1.10 1.10 1,727 11 1,567
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
31/03/2024 0.76 0.74 0.74 672 3 902
24/03/2024 0.75 0.74 0.75 960 2 1,284
17/03/2024 0.76 0.74 0.74 5,672 16 7,658
10/03/2024 0.78 0.75 0.75 9,674 9 12,725
03/03/2024 0.78 0.78 0.78 86 1 110
25/02/2024 0.80 0.75 0.75 26,253 36 34,348
18/02/2024 0.83 0.82 0.82 2,049 8 2,472
11/02/2024 0.83 0.79 0.83 10,968 32 13,384
04/02/2024 0.81 0.75 0.81 23,605 31 29,961
28/01/2024 0.77 0.77 0.77 2 1 3
21/01/2024 0.78 0.75 0.78 9,560 10 12,511
14/01/2024 0.78 0.77 0.78 2,492 9 3,234
07/01/2024 0.78 0.77 0.77 12,835 22 16,516
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/07/2016 0.80 0.76 0.77 90,095 106 116,256
01/06/2016 0.79 0.75 0.78 89,840 184 117,561
02/05/2016 0.83 0.76 0.78 176,572 289 224,590
03/04/2016 0.85 0.71 0.82 573,045 347 751,209
01/03/2016 0.83 0.68 0.75 33,738 19 46,957
01/11/2015 0.80 0.77 0.78 11,449 27 14,595
01/10/2015 0.80 0.72 0.78 430,018 331 564,573
01/09/2015 0.77 0.71 0.74 210,059 168 281,071
02/08/2015 0.76 0.72 0.74 141,097 149 193,308
01/07/2015 0.76 0.73 0.74 99,656 129 134,596
01/06/2015 0.75 0.72 0.72 94,485 98 128,798
03/05/2015 0.80 0.73 0.74 392,156 246 529,776
01/04/2015 0.82 0.70 0.78 322,002 297 421,239
01/03/2015 0.77 0.70 0.72 258,541 195 354,756
01/02/2015 0.85 0.78 0.80 114,579 190 142,185
04/01/2015 0.85 0.72 0.83 510,905 282 656,043
01/12/2014 0.75 0.69 0.72 120,330 172 167,233
02/11/2014 0.73 0.69 0.71 82,679 86 116,798
01/10/2014 0.72 0.67 0.71 1,117,509 145 1,603,756
01/09/2014 0.70 0.66 0.68 38,970 133 57,588
Download Table