Menu

FIRST INSURANCE Historical

Loading data
Performance Indicators 19/07/2026
MarketFirst
High Price1.32
Last Closing1.29
No. of Transactions30
SectorInsurance
Low Price1.26
Opening Price1.29
No. of Shares12,000
Div3.82
Change0.02
Closing Price1.31
Average Price1.30
P/E10.52
Value Traded15,561

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
10/05/2026 1.16 1.15 1.16 1,094 3 950
07/05/2026 1.16 1.15 1.16 14,343 6 12,450
06/05/2026 1.16 1.15 1.16 3,376 5 2,934
05/05/2026 1.17 1.16 1.16 110,522 34 94,564
04/05/2026 1.18 1.15 1.18 17,123 16 14,714
03/05/2026 1.16 1.15 1.16 11,631 15 10,096
29/04/2026 1.17 1.12 1.17 179,537 88 157,413
28/04/2026 1.13 1.10 1.13 28,026 16 25,084
27/04/2026 1.12 1.10 1.12 11,390 8 10,269
26/04/2026 1.12 1.11 1.11 7,624 11 6,825
23/04/2026 1.13 1.11 1.12 31,458 15 28,110
22/04/2026 1.12 1.08 1.12 90,215 78 81,410
21/04/2026 1.09 1.08 1.09 980 3 900
20/04/2026 1.10 1.08 1.10 12,714 8 11,700
19/04/2026 1.12 1.10 1.10 14,524 24 13,071
16/04/2026 1.10 1.07 1.10 137,932 83 127,250
15/04/2026 1.05 1.01 1.05 22,837 18 22,000
14/04/2026 1.04 1.04 1.04 416 2 400
13/04/2026 1.03 1.02 1.03 613 3 600
12/04/2026 1.03 1.03 1.03 77 1 75
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/12/2022 0.68 0.65 0.67 1,281,599 423 1,891,965
01/11/2022 0.68 0.66 0.67 6,771,168 1,664 10,112,951
02/10/2022 0.69 0.64 0.67 2,135,083 802 3,191,627
01/09/2022 0.67 0.64 0.65 22,396 56 34,437
01/08/2022 0.72 0.62 0.68 1,227,506 687 1,876,688
03/07/2022 0.64 0.62 0.62 6,361,201 1,813 10,117,761
01/06/2022 0.66 0.62 0.63 8,872,125 2,255 13,675,418
08/05/2022 0.68 0.60 0.64 1,944,663 669 3,035,331
03/04/2022 0.70 0.61 0.63 111,332 225 172,985
01/03/2022 0.68 0.67 0.67 24,900 26 37,011
01/02/2022 0.70 0.67 0.68 36,933 65 53,955
02/01/2022 0.70 0.66 0.69 72,505 100 106,791
01/12/2021 0.66 0.64 0.66 14,018 46 21,455
01/11/2021 0.66 0.64 0.64 142,767 69 219,822
03/10/2021 0.66 0.63 0.65 23,620 56 36,479
01/09/2021 0.64 0.62 0.64 45,554 54 72,914
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
Download Table