Menu

FIRST INSURANCE Historical

Loading data
Performance Indicators 03/06/2026
MarketFirst
High Price1.25
Last Closing1.23
No. of Transactions101
SectorInsurance
Low Price1.17
Opening Price1.20
No. of Shares127,002
Div4.00
Change0.02
Closing Price1.25
Average Price1.19
P/E10.04
Value Traded150,443

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
18/05/2025 0.81 0.76 0.81 54,117 75 69,542
11/05/2025 0.77 0.74 0.77 42,021 63 56,092
04/05/2025 0.75 0.72 0.75 54,912 33 74,398
27/04/2025 0.75 0.72 0.74 14,019 19 19,050
20/04/2025 0.74 0.73 0.74 1,471 4 2,015
13/04/2025 0.74 0.72 0.74 11,316 18 15,673
06/04/2025 0.74 0.72 0.73 7,848 32 10,817
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/06/2021 0.67 0.60 0.66 236,072 274 375,940
Download Table