FIRST INSURANCE Historical
Performance Indicators 29/10/2026
MarketFirst
High Price1.52
Last Closing1.47
No. of Transactions46
SectorInsurance
Low Price1.42
Opening Price1.43
No. of Shares46,734
Div3.29
Change0.05
Closing Price1.52
Average Price1.48
P/E9.92
Value Traded68,990
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/05/2022 | 0.64 | 0.63 | 0.64 | 4,659 | 8 | 7,316 |
| 25/05/2022 | 0.65 | 0.63 | 0.65 | 1,435 | 3 | 2,274 |
| 24/05/2022 | 0.65 | 0.64 | 0.65 | 163 | 3 | 253 |
| 23/05/2022 | 0.67 | 0.65 | 0.65 | 10,064 | 9 | 15,480 |
| 22/05/2022 | 0.68 | 0.65 | 0.66 | 370,580 | 132 | 562,208 |
| 19/05/2022 | 0.66 | 0.64 | 0.65 | 278,757 | 87 | 427,076 |
| 18/05/2022 | 0.66 | 0.63 | 0.65 | 345,786 | 93 | 536,213 |
| 17/05/2022 | 0.64 | 0.62 | 0.63 | 297,461 | 105 | 472,321 |
| 16/05/2022 | 0.64 | 0.62 | 0.62 | 354,115 | 103 | 562,636 |
| 15/05/2022 | 0.64 | 0.61 | 0.62 | 261,844 | 99 | 417,213 |
| 12/05/2022 | 0.61 | 0.61 | 0.61 | 2,898 | 1 | 4,750 |
| 11/05/2022 | 0.61 | 0.60 | 0.60 | 1,515 | 4 | 2,500 |
| 10/05/2022 | 0.62 | 0.60 | 0.62 | 7,905 | 10 | 13,125 |
| 09/05/2022 | 0.62 | 0.61 | 0.61 | 3,395 | 6 | 5,500 |
| 08/05/2022 | 0.62 | 0.62 | 0.62 | 279 | 3 | 450 |
| 28/04/2022 | 0.63 | 0.61 | 0.63 | 27,713 | 36 | 44,895 |
| 27/04/2022 | 0.64 | 0.62 | 0.62 | 28,077 | 70 | 45,196 |
| 26/04/2022 | 0.65 | 0.64 | 0.64 | 15,971 | 45 | 24,916 |
| 24/04/2022 | 0.69 | 0.69 | 0.69 | 8,234 | 3 | 11,934 |
| 21/04/2022 | 0.70 | 0.68 | 0.68 | 15,307 | 29 | 22,050 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 31/08/2008 | 1.05 | 1.03 | 1.03 | 52,097 | 41 | 50,380 |
| 24/08/2008 | 1.10 | 1.02 | 1.05 | 247,758 | 239 | 232,917 |
| 17/08/2008 | 1.08 | 0.98 | 1.07 | 77,535 | 149 | 75,526 |
| 10/08/2008 | 1.08 | 1.05 | 1.06 | 42,409 | 99 | 40,105 |
| 03/08/2008 | 1.09 | 1.05 | 1.07 | 50,308 | 104 | 46,971 |
| 27/07/2008 | 1.09 | 1.05 | 1.06 | 64,009 | 126 | 59,764 |
| 20/07/2008 | 1.11 | 1.05 | 1.10 | 62,013 | 111 | 57,205 |
| 13/07/2008 | 1.12 | 1.05 | 1.05 | 154,886 | 198 | 143,661 |
| 06/07/2008 | 1.14 | 1.05 | 1.09 | 158,499 | 207 | 145,013 |
| 29/06/2008 | 1.25 | 1.12 | 1.14 | 816,292 | 608 | 686,348 |
| 22/06/2008 | 1.17 | 1.11 | 1.17 | 1,505,428 | 224 | 1,320,092 |
| 15/06/2008 | 1.23 | 1.11 | 1.15 | 887,010 | 657 | 758,975 |
| 08/06/2008 | 1.16 | 1.07 | 1.11 | 602,223 | 503 | 537,984 |
| 01/06/2008 | 1.18 | 1.08 | 1.10 | 311,663 | 387 | 274,069 |
| 26/05/2008 | 1.15 | 1.09 | 1.11 | 401,464 | 209 | 361,335 |
| 18/05/2008 | 1.18 | 1.05 | 1.14 | 639,526 | 436 | 561,401 |
| 11/05/2008 | 1.13 | 1.05 | 1.05 | 64,184 | 132 | 59,213 |
| 04/05/2008 | 1.14 | 1.06 | 1.14 | 385,510 | 438 | 345,909 |
| 27/04/2008 | 1.11 | 1.03 | 1.08 | 264,936 | 333 | 244,902 |
| 20/04/2008 | 1.07 | 0.99 | 1.05 | 85,781 | 172 | 83,173 |