Menu

FIRST INSURANCE Historical

Loading data
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
07/01/2026 1.10 1.09 1.09 14,573 5 13,339
06/01/2026 1.11 1.08 1.11 16,828 22 15,511
05/01/2026 1.10 1.08 1.09 20,552 20 18,871
04/01/2026 1.10 1.08 1.10 1,135 3 1,050
31/12/2025 1.12 1.09 1.12 27,307 21 25,009
30/12/2025 1.12 1.10 1.12 11,525 15 10,353
29/12/2025 1.13 1.10 1.12 51,074 47 45,633
28/12/2025 1.13 1.10 1.13 51,518 63 46,145
24/12/2025 1.11 1.06 1.11 29,267 38 27,022
23/12/2025 1.10 1.07 1.08 24,658 41 22,840
22/12/2025 1.13 1.08 1.10 62,141 49 56,515
21/12/2025 1.13 1.10 1.13 62,589 82 56,137
18/12/2025 1.10 1.05 1.10 81,739 111 76,174
17/12/2025 1.05 1.00 1.05 219,138 232 213,135
16/12/2025 0.99 0.94 0.99 146,063 149 149,231
15/12/2025 0.93 0.92 0.93 19,995 24 21,722
14/12/2025 0.94 0.92 0.93 72,689 58 78,680
11/12/2025 0.94 0.89 0.92 172,436 165 188,478
10/12/2025 0.89 0.84 0.89 133,567 146 153,558
09/12/2025 0.84 0.82 0.83 2,453 4 2,957
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/12/2023 0.74 0.74 0.74 1,324 8 1,789
26/11/2023 0.77 0.74 0.77 4,485 11 5,931
19/11/2023 0.74 0.74 0.74 8 1 11
12/11/2023 0.74 0.73 0.73 4,694 14 6,416
05/11/2023 0.76 0.73 0.76 16,445 37 22,425
29/10/2023 0.77 0.72 0.74 74,446 90 98,090
22/10/2023 0.72 0.72 0.72 4,662 7 6,475
15/10/2023 0.74 0.72 0.72 3,342 14 4,584
08/10/2023 0.75 0.72 0.72 6,310 12 8,670
01/10/2023 0.76 0.71 0.76 70,989 110 96,519
24/09/2023 0.73 0.66 0.72 335,305 234 478,851
17/09/2023 0.67 0.65 0.66 4,982 24 7,550
10/09/2023 0.67 0.65 0.66 512 5 776
03/09/2023 0.67 0.65 0.66 12,517 14 18,974
27/08/2023 0.67 0.65 0.66 24,777 33 37,910
20/08/2023 0.67 0.65 0.67 10,119 25 15,478
13/08/2023 0.66 0.65 0.66 18,944 10 29,132
06/08/2023 0.66 0.65 0.66 34,791 30 52,715
30/07/2023 0.68 0.65 0.66 84,368 80 126,866
23/07/2023 0.66 0.64 0.65 68,654 48 106,298
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/07/2014 0.68 0.66 0.67 14,962 43 22,539
01/06/2014 0.70 0.66 0.68 50,953 74 75,853
04/05/2014 0.70 0.65 0.70 342,904 115 511,780
01/04/2014 0.70 0.66 0.69 82,300 80 119,332
02/03/2014 0.70 0.67 0.68 217,354 80 319,264
02/02/2014 0.72 0.66 0.69 282,433 234 407,439
02/01/2014 0.70 0.65 0.67 115,388 198 172,426
01/12/2013 0.70 0.64 0.68 476,844 610 714,717
03/11/2013 0.68 0.58 0.63 540,543 736 877,394
01/10/2013 0.76 0.51 0.67 2,290,160 1,427 3,416,552
01/09/2013 0.69 0.58 0.60 149,160 149 240,983
01/08/2013 0.72 0.71 0.72 853 12 1,197
01/07/2013 0.74 0.69 0.69 7,952 40 11,316
02/06/2013 0.78 0.74 0.77 40,506 19 53,337
01/05/2013 0.81 0.73 0.79 25,002 54 32,154
01/04/2013 0.83 0.75 0.78 838,607 104 1,070,197
03/03/2013 0.87 0.81 0.87 37,555 95 45,554
03/02/2013 0.97 0.82 0.82 293,319 130 318,991
02/01/2013 0.98 0.86 0.96 717,273 123 766,864
02/12/2012 0.91 0.85 0.85 28,082 38 31,281
Download Table