THE UNITED INSURANCE Historical
Performance Indicators 19/05/2026
MarketFirst
High Price1.29
Last Closing1.20
No. of Transactions5
SectorInsurance
Low Price1.20
Opening Price1.20
No. of Shares4,690
Div6.20
Change0.09
Closing Price1.29
Average Price1.20
P/E9.56
Value Traded5,640
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/03/2021 | 1.17 | 1.17 | 1.17 | 18,728 | 2 | 16,007 |
| 07/02/2021 | 1.12 | 1.12 | 1.12 | 120 | 1 | 107 |
| 26/01/2021 | 1.07 | 1.07 | 1.07 | 912 | 1 | 852 |
| 07/01/2021 | 1.02 | 1.02 | 1.02 | 510 | 1 | 500 |
| 28/12/2020 | 1.07 | 1.07 | 1.07 | 108 | 1 | 101 |
| 22/12/2020 | 1.02 | 1.02 | 1.02 | 1,427 | 2 | 1,399 |
| 14/12/2020 | 1.03 | 1.03 | 1.03 | 137,046 | 1 | 133,054 |
| 01/11/2020 | 1.01 | 1.01 | 1.01 | 210 | 1 | 208 |
| 15/10/2020 | 1.01 | 1.01 | 1.01 | 253 | 1 | 250 |
| 14/10/2020 | 1.06 | 1.06 | 1.06 | 530 | 1 | 500 |
| 12/10/2020 | 1.06 | 1.06 | 1.06 | 265 | 1 | 250 |
| 21/07/2020 | 1.11 | 1.11 | 1.11 | 5,359 | 1 | 4,828 |
| 23/02/2020 | 1.11 | 1.11 | 1.11 | 946 | 2 | 852 |
| 10/02/2020 | 1.11 | 1.11 | 1.11 | 122 | 1 | 110 |
| 16/01/2020 | 1.23 | 1.20 | 1.20 | 2,292 | 3 | 1,885 |
| 30/12/2019 | 1.15 | 1.14 | 1.15 | 2,160 | 4 | 1,886 |
| 22/12/2019 | 1.08 | 1.08 | 1.08 | 920 | 1 | 852 |
| 06/11/2019 | 1.14 | 1.14 | 1.14 | 24,151 | 2 | 21,185 |
| 12/09/2019 | 1.14 | 1.14 | 1.14 | 2,291 | 3 | 2,010 |
| 01/09/2019 | 1.15 | 1.15 | 1.15 | 236 | 1 | 205 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/01/2019 | 1.12 | 1.12 | 1.12 | 8,088 | 1 | 7,221 |
| 20/01/2019 | 1.20 | 1.12 | 1.12 | 33,720 | 2 | 30,100 |
| 13/01/2019 | 1.12 | 1.12 | 1.12 | 62 | 1 | 55 |
| 06/01/2019 | 1.21 | 1.21 | 1.21 | 2,251 | 4 | 1,860 |
| 09/12/2018 | 1.30 | 1.30 | 1.30 | 130 | 1 | 100 |
| 25/11/2018 | 1.35 | 1.25 | 1.25 | 1,281 | 3 | 985 |
| 15/07/2018 | 1.45 | 1.45 | 1.45 | 12,735 | 1 | 8,783 |
| 10/06/2018 | 1.39 | 1.39 | 1.39 | 8 | 2 | 6 |
| 20/05/2018 | 1.39 | 1.39 | 1.39 | 278 | 1 | 200 |
| 08/04/2018 | 1.50 | 1.50 | 1.50 | 1,500 | 1 | 1,000 |
| 01/04/2018 | 1.50 | 1.50 | 1.50 | 1,500 | 1 | 1,000 |
| 25/02/2018 | 1.62 | 1.62 | 1.62 | 810 | 2 | 500 |
| 11/02/2018 | 1.51 | 1.51 | 1.51 | 2,158 | 3 | 1,429 |
| 14/01/2018 | 1.63 | 1.63 | 1.63 | 815 | 1 | 500 |
| 30/07/2017 | 1.63 | 1.63 | 1.63 | 978 | 2 | 600 |
| 16/04/2017 | 1.63 | 1.63 | 1.63 | 815 | 2 | 500 |
| 02/04/2017 | 1.76 | 1.76 | 1.76 | 294 | 1 | 167 |
| 26/03/2017 | 1.72 | 1.72 | 1.72 | 1,720 | 2 | 1,000 |
| 12/03/2017 | 1.76 | 1.64 | 1.76 | 2,817 | 5 | 1,695 |
| 26/02/2017 | 1.77 | 1.77 | 1.77 | 885 | 1 | 500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/06/2014 | 0.94 | 0.93 | 0.94 | 654 | 2 | 699 |
| 01/04/2014 | 1.00 | 0.91 | 1.00 | 40,316 | 28 | 43,974 |
| 02/03/2014 | 0.88 | 0.86 | 0.88 | 1,740 | 2 | 2,000 |
| 02/02/2014 | 0.91 | 0.78 | 0.86 | 254,046 | 118 | 309,433 |
| 02/01/2014 | 0.97 | 0.91 | 0.91 | 187 | 3 | 199 |
| 01/12/2013 | 0.91 | 0.85 | 0.91 | 2,358 | 10 | 2,658 |
| 03/11/2013 | 0.85 | 0.85 | 0.85 | 37 | 1 | 44 |
| 01/10/2013 | 0.83 | 0.83 | 0.83 | 3,166 | 1 | 3,815 |
| 01/09/2013 | 0.83 | 0.83 | 0.83 | 37 | 1 | 44 |
| 01/08/2013 | 0.78 | 0.78 | 0.78 | 34 | 1 | 44 |
| 01/07/2013 | 0.84 | 0.84 | 0.84 | 969 | 2 | 1,153 |
| 02/06/2013 | 0.88 | 0.84 | 0.84 | 124 | 2 | 141 |
| 01/04/2013 | 0.95 | 0.87 | 0.95 | 148 | 4 | 160 |
| 03/03/2013 | 0.87 | 0.87 | 0.87 | 183 | 2 | 210 |
| 02/12/2012 | 0.83 | 0.83 | 0.83 | 19,330 | 1 | 23,289 |
| 01/10/2012 | 0.83 | 0.83 | 0.83 | 3,272 | 1 | 3,942 |
| 02/09/2012 | 0.87 | 0.83 | 0.83 | 23,524 | 4 | 27,220 |
| 01/08/2012 | 0.90 | 0.90 | 0.90 | 180 | 1 | 200 |
| 01/07/2012 | 0.90 | 0.90 | 0.90 | 720 | 1 | 800 |
| 03/06/2012 | 0.92 | 0.92 | 0.92 | 4,386 | 8 | 4,767 |