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
28/06/2026 1.19 1.18 1.18 8,767 8 7,404
24/06/2026 1.20 1.20 1.20 3,000 1 2,500
23/06/2026 1.21 1.21 1.21 1,210 2 1,000
22/06/2026 1.22 1.21 1.21 4,012 5 3,305
21/06/2026 1.23 1.19 1.23 5,400 9 4,500
18/06/2026 1.24 1.17 1.23 70,785 62 58,396
17/06/2026 1.20 1.16 1.20 41,724 41 35,042
15/06/2026 1.22 1.18 1.22 12,056 12 10,009
14/06/2026 1.19 1.13 1.17 6,652 17 5,726
11/06/2026 1.16 1.11 1.16 732 6 655
10/06/2026 1.15 1.12 1.12 29,336 15 26,092
09/06/2026 1.16 1.13 1.15 20,468 15 17,840
08/06/2026 1.16 1.16 1.16 5,597 10 4,825
03/06/2026 1.25 1.17 1.25 150,443 101 127,002
02/06/2026 1.25 1.20 1.23 20,312 8 16,821
01/06/2026 1.26 1.25 1.25 7,510 7 6,000
31/05/2026 1.26 1.26 1.26 1,260 1 1,000
24/05/2026 1.27 1.25 1.27 3,296 8 2,616
21/05/2026 1.27 1.25 1.25 5,767 7 4,613
20/05/2026 1.25 1.24 1.25 1,878 5 1,505
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
13/04/2025 0.74 0.72 0.74 11,316 18 15,673
06/04/2025 0.74 0.72 0.73 7,848 32 10,817
03/04/2025 0.75 0.73 0.75 3,702 5 5,057
23/03/2025 0.75 0.73 0.75 4,755 15 6,424
16/03/2025 0.75 0.73 0.75 6,653 12 9,029
09/03/2025 0.76 0.74 0.75 14,939 23 19,961
02/03/2025 0.76 0.74 0.76 19,293 17 25,760
23/02/2025 0.76 0.73 0.75 10,804 31 14,458
16/02/2025 0.76 0.71 0.75 74,344 100 101,933
09/02/2025 0.72 0.69 0.71 8,037 14 11,537
02/02/2025 0.72 0.70 0.71 14,716 27 20,769
26/01/2025 0.73 0.70 0.73 5,763 23 7,970
19/01/2025 0.74 0.71 0.73 7,340 25 10,244
12/01/2025 0.73 0.71 0.73 4,082 17 5,624
05/01/2025 0.73 0.71 0.73 6,007 16 8,353
29/12/2024 0.72 0.70 0.72 21,960 30 31,220
22/12/2024 0.73 0.70 0.72 42,756 54 60,176
15/12/2024 0.75 0.72 0.73 16,434 31 22,440
08/12/2024 0.75 0.72 0.75 41,983 55 57,474
01/12/2024 0.75 0.70 0.74 342,794 99 480,225
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/01/2020 0.71 0.62 0.68 582,631 805 867,183
01/12/2019 0.65 0.59 0.60 274,518 234 443,810
03/11/2019 0.65 0.62 0.62 72,472 140 116,456
01/10/2019 0.65 0.62 0.63 38,976 84 62,016
01/09/2019 0.67 0.63 0.63 392,108 168 611,961
01/08/2019 0.71 0.64 0.65 38,794 99 58,449
01/07/2019 0.73 0.60 0.68 417,863 336 645,907
02/06/2019 0.60 0.56 0.58 27,393 78 47,636
01/05/2019 0.61 0.54 0.60 25,610 60 44,975
01/04/2019 0.65 0.57 0.57 118,969 200 189,812
03/03/2019 0.66 0.61 0.62 91,684 137 146,248
03/02/2019 0.66 0.53 0.65 222,859 380 365,666
02/01/2019 0.59 0.52 0.54 13,299 63 24,217
02/12/2018 0.58 0.51 0.54 46,738 101 88,612
01/11/2018 0.55 0.51 0.51 62,490 120 117,373
01/10/2018 0.57 0.50 0.54 88,116 193 165,274
02/09/2018 0.58 0.49 0.53 164,422 239 308,518
01/08/2018 0.61 0.54 0.55 88,736 124 151,968
01/07/2018 0.56 0.53 0.56 238,402 90 441,273
03/06/2018 0.56 0.52 0.56 37,443 106 68,293
Download Table