FIRST INSURANCE Historical
Performance Indicators 27/08/2026
MarketFirst
High Price1.38
Last Closing1.43
No. of Transactions9
SectorInsurance
Low Price1.37
Opening Price1.38
No. of Shares5,033
Div3.62
Change-0.05
Closing Price1.38
Average Price1.37
P/E9
Value Traded6,915
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/02/2022 | 0.69 | 0.68 | 0.68 | 900 | 3 | 1,309 |
| 23/02/2022 | 0.70 | 0.69 | 0.69 | 10,390 | 11 | 15,000 |
| 22/02/2022 | 0.69 | 0.68 | 0.69 | 5,507 | 11 | 8,010 |
| 21/02/2022 | 0.68 | 0.68 | 0.68 | 68 | 1 | 100 |
| 20/02/2022 | 0.68 | 0.67 | 0.68 | 4,501 | 5 | 6,627 |
| 17/02/2022 | 0.68 | 0.68 | 0.68 | 34 | 1 | 50 |
| 16/02/2022 | 0.68 | 0.68 | 0.68 | 153 | 1 | 225 |
| 14/02/2022 | 0.68 | 0.68 | 0.68 | 2,142 | 3 | 3,150 |
| 13/02/2022 | 0.67 | 0.67 | 0.67 | 2,010 | 2 | 3,000 |
| 08/02/2022 | 0.68 | 0.67 | 0.67 | 1,289 | 7 | 1,917 |
| 06/02/2022 | 0.68 | 0.68 | 0.68 | 2,346 | 8 | 3,450 |
| 03/02/2022 | 0.70 | 0.69 | 0.69 | 562 | 3 | 810 |
| 30/01/2022 | 0.69 | 0.69 | 0.69 | 1,173 | 5 | 1,700 |
| 26/01/2022 | 0.70 | 0.70 | 0.70 | 281 | 3 | 402 |
| 25/01/2022 | 0.70 | 0.69 | 0.69 | 2,650 | 6 | 3,840 |
| 20/01/2022 | 0.69 | 0.68 | 0.69 | 2,171 | 6 | 3,182 |
| 19/01/2022 | 0.69 | 0.69 | 0.69 | 1,330 | 4 | 1,928 |
| 18/01/2022 | 0.69 | 0.69 | 0.69 | 198 | 1 | 287 |
| 17/01/2022 | 0.68 | 0.68 | 0.68 | 727 | 3 | 1,069 |
| 16/01/2022 | 0.68 | 0.68 | 0.68 | 3,400 | 2 | 5,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 13/04/2008 | 1.08 | 1.02 | 1.02 | 147,393 | 237 | 140,238 |
| 06/04/2008 | 1.12 | 0.95 | 1.04 | 632,980 | 495 | 588,659 |
| 30/03/2008 | 1.00 | 0.96 | 0.96 | 117,398 | 156 | 120,825 |
| 23/03/2008 | 1.00 | 0.94 | 0.98 | 81,347 | 122 | 83,309 |
| 16/03/2008 | 1.02 | 0.96 | 1.00 | 116,633 | 162 | 117,225 |
| 09/03/2008 | 1.06 | 1.00 | 1.00 | 137,558 | 261 | 134,908 |
| 02/03/2008 | 1.07 | 1.02 | 1.02 | 198,075 | 270 | 190,316 |
| 24/02/2008 | 1.10 | 1.04 | 1.08 | 366,177 | 263 | 343,323 |
| 17/02/2008 | 1.09 | 1.06 | 1.07 | 185,775 | 185 | 174,144 |