Menu

FIRST INSURANCE Historical

Loading data
Performance Indicators 05/05/2026
MarketFirst
High Price1.17
Last Closing1.18
No. of Transactions34
SectorInsurance
Low Price1.16
Opening Price1.17
No. of Shares94,564
Div4.31
Change-0.02
Closing Price1.16
Average Price1.17
P/E9.32
Value Traded110,522

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
06/04/2026 1.03 1.00 1.01 56,162 28 56,045
05/04/2026 1.06 1.00 1.06 11,908 10 11,754
02/04/2026 1.07 1.03 1.03 30,729 18 29,440
01/04/2026 1.07 1.06 1.06 3,332 3 3,130
30/03/2026 1.09 1.07 1.09 128 2 118
29/03/2026 1.10 1.06 1.10 3,906 8 3,620
26/03/2026 1.09 1.07 1.07 10,345 16 9,624
19/03/2026 1.13 1.10 1.13 11,302 8 10,127
17/03/2026 1.08 1.08 1.08 65 2 60
16/03/2026 1.08 1.07 1.08 4,210 5 3,899
15/03/2026 1.09 1.09 1.09 1,090 2 1,000
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
07/12/2025 0.94 0.82 0.92 331,210 332 372,693
30/11/2025 0.84 0.83 0.84 18,804 27 22,445
23/11/2025 0.84 0.82 0.83 3,450 13 4,174
16/11/2025 0.84 0.81 0.83 30,938 42 37,707
09/11/2025 0.85 0.82 0.83 30,909 39 37,047
02/11/2025 0.85 0.81 0.84 77,865 111 93,638
26/10/2025 0.83 0.81 0.83 17,474 50 21,213
19/10/2025 0.82 0.79 0.82 25,379 48 31,412
12/10/2025 0.83 0.78 0.82 43,175 77 54,009
05/10/2025 0.80 0.77 0.80 35,026 35 44,820
28/09/2025 0.79 0.76 0.79 15,152 37 19,837
21/09/2025 0.79 0.75 0.79 23,907 41 31,140
14/09/2025 0.77 0.75 0.77 8,907 33 11,803
07/09/2025 0.78 0.74 0.77 24,280 67 31,914
31/08/2025 0.79 0.76 0.79 2,795 7 3,630
24/08/2025 0.79 0.75 0.79 19,376 56 25,443
17/08/2025 0.78 0.73 0.77 20,460 41 27,145
10/08/2025 0.79 0.76 0.78 23,259 56 30,123
03/08/2025 0.78 0.76 0.78 10,414 44 13,441
27/07/2025 0.81 0.78 0.80 18,285 55 23,180
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/08/2024 0.74 0.71 0.72 55,310 79 76,830
01/07/2024 0.75 0.72 0.73 60,490 100 83,610
02/06/2024 0.75 0.73 0.73 10,968 42 14,979
01/05/2024 0.75 0.73 0.73 33,977 30 46,179
01/04/2024 0.76 0.73 0.75 13,217 25 17,752
03/03/2024 0.78 0.74 0.76 16,393 29 21,779
01/02/2024 0.83 0.75 0.75 62,875 107 80,165
02/01/2024 0.78 0.75 0.77 28,923 51 37,540
03/12/2023 0.76 0.73 0.76 41,191 88 55,187
01/11/2023 0.77 0.73 0.77 99,695 149 132,349
01/10/2023 0.76 0.71 0.72 85,686 147 116,772
03/09/2023 0.73 0.65 0.72 353,315 277 506,151
01/08/2023 0.67 0.65 0.66 103,853 115 158,422
02/07/2023 0.68 0.63 0.66 201,644 192 309,582
04/06/2023 0.66 0.63 0.64 48,544 93 75,979
01/05/2023 0.67 0.64 0.66 21,950 100 33,618
02/04/2023 0.69 0.66 0.68 1,163,890 346 1,697,795
01/03/2023 0.70 0.68 0.69 7,676,685 1,791 11,139,058
01/02/2023 0.72 0.68 0.69 7,218,837 1,644 10,452,392
02/01/2023 0.70 0.66 0.69 6,002,302 1,439 8,765,419
Download Table