Menu

FIRST INSURANCE Historical

Loading data
Performance Indicators 08/10/2026
MarketFirst
High Price1.51
Last Closing1.50
No. of Transactions5
SectorInsurance
Low Price1.45
Opening Price1.50
No. of Shares691
Div3.38
Change-0.02
Closing Price1.48
Average Price1.46
P/E9.66
Value Traded1,009

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
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
09/04/2026 1.05 1.02 1.02 2,067 6 2,000
08/04/2026 1.06 1.04 1.04 33,316 39 31,884
07/04/2026 1.06 1.00 1.06 105,842 70 103,830
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/11/2024 0.73 0.70 0.73 56,950 54 80,482
27/10/2024 0.70 0.69 0.70 6,146 21 8,858
20/10/2024 0.71 0.70 0.70 3,097 12 4,397
13/10/2024 0.70 0.70 0.70 2,507 5 3,581
06/10/2024 0.70 0.70 0.70 28,480 14 40,685
29/09/2024 0.70 0.70 0.70 4,487 7 6,410
22/09/2024 0.71 0.70 0.70 7,646 7 10,918
15/09/2024 0.72 0.70 0.70 5,918 12 8,337
08/09/2024 0.72 0.71 0.71 3,784 9 5,305
01/09/2024 0.72 0.71 0.72 7,906 11 11,119
25/08/2024 0.72 0.72 0.72 420 4 584
18/08/2024 0.74 0.71 0.72 10,497 21 14,568
11/08/2024 0.72 0.71 0.72 10,711 13 15,030
04/08/2024 0.73 0.72 0.72 32,763 35 45,391
28/07/2024 0.75 0.72 0.73 13,981 42 19,255
21/07/2024 0.73 0.72 0.73 13,304 14 18,467
14/07/2024 0.74 0.72 0.73 20,291 24 28,151
08/07/2024 0.75 0.72 0.74 13,832 26 18,994
23/06/2024 0.74 0.73 0.73 6,571 16 8,989
10/06/2024 0.74 0.73 0.74 2,103 11 2,858
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/04/2018 0.59 0.53 0.54 42,396 88 73,805
01/03/2018 0.60 0.57 0.58 65,493 168 112,004
01/02/2018 0.61 0.56 0.58 57,615 133 98,478
02/01/2018 0.59 0.55 0.57 50,415 128 89,367
03/12/2017 0.58 0.55 0.56 21,907 67 38,868
01/11/2017 0.61 0.55 0.56 206,208 285 353,145
01/10/2017 0.60 0.54 0.56 158,358 261 288,618
05/09/2017 0.62 0.59 0.60 20,318 85 33,995
01/08/2017 0.62 0.59 0.62 58,670 168 97,930
02/07/2017 0.66 0.61 0.61 48,429 153 77,311
01/06/2017 0.64 0.61 0.64 7,209 55 11,527
01/05/2017 0.65 0.61 0.64 31,232 73 48,889
02/04/2017 0.66 0.63 0.63 46,246 146 72,234
01/03/2017 0.67 0.65 0.66 90,335 254 137,507
01/02/2017 0.69 0.65 0.67 223,326 210 334,900
02/01/2017 0.73 0.65 0.68 491,650 529 725,192
01/12/2016 0.68 0.65 0.68 50,564 68 75,307
01/11/2016 0.68 0.65 0.68 298,687 140 452,013
03/10/2016 0.74 0.66 0.67 148,030 251 209,854
01/09/2016 0.75 0.71 0.71 69,141 95 95,562
Download Table