Menu

FIRST INSURANCE Historical

Loading data
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
29/07/2026 1.37 1.32 1.36 41,830 26 30,943
28/07/2026 1.33 1.29 1.32 15,782 21 12,047
27/07/2026 1.30 1.28 1.28 2,320 2 1,789
26/07/2026 1.32 1.26 1.31 89,252 54 68,630
22/07/2026 1.25 1.24 1.25 5,770 7 4,650
21/07/2026 1.28 1.24 1.24 2,496 6 2,004
20/07/2026 1.28 1.26 1.28 4,315 15 3,405
19/07/2026 1.32 1.26 1.31 15,561 30 12,000
16/07/2026 1.33 1.22 1.29 101,201 58 79,289
15/07/2026 1.25 1.20 1.25 17,399 17 14,193
14/07/2026 1.22 1.20 1.20 7,005 12 5,784
12/07/2026 1.21 1.19 1.21 9,861 10 8,221
09/07/2026 1.20 1.18 1.20 596 3 501
08/07/2026 1.19 1.17 1.17 1,343 6 1,148
07/07/2026 1.19 1.15 1.19 2,483 8 2,145
06/07/2026 1.16 1.16 1.16 754 5 650
05/07/2026 1.18 1.15 1.18 360 4 311
02/07/2026 1.19 1.19 1.19 238 1 200
01/07/2026 1.19 1.19 1.19 298 1 250
29/06/2026 1.18 1.17 1.17 822 4 697
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
31/08/2025 0.79 0.76 0.79 2,795 7 3,630
24/08/2025 0.79 0.75 0.79 19,376 56 25,443
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
02/05/2021 0.62 0.57 0.62 109,156 177 181,600
01/04/2021 0.62 0.58 0.59 1,579,228 497 2,667,568
01/03/2021 0.61 0.57 0.60 68,680 117 116,586
01/02/2021 0.63 0.60 0.61 142,946 139 234,230
03/01/2021 0.64 0.61 0.62 1,980,057 572 3,152,283
01/12/2020 0.64 0.61 0.62 4,746,778 1,447 7,546,727
01/11/2020 0.64 0.61 0.62 3,711,666 1,109 5,963,862
01/10/2020 0.63 0.60 0.61 361,825 200 587,809
01/09/2020 0.62 0.59 0.62 27,458 86 45,322
04/08/2020 0.60 0.57 0.59 32,350 117 56,114
01/07/2020 0.59 0.54 0.59 100,815 209 179,331
01/06/2020 0.65 0.57 0.58 226,017 199 378,492
10/05/2020 0.64 0.59 0.64 147,215 135 244,860
01/03/2020 0.70 0.61 0.62 82,637 118 125,739
02/02/2020 0.70 0.67 0.69 273,026 292 397,908
Download Table