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
19/05/2026 1.28 1.23 1.28 18,499 16 14,937
18/05/2026 1.26 1.23 1.26 6,337 4 5,050
17/05/2026 1.24 1.24 1.24 770 4 621
14/05/2026 1.30 1.22 1.29 24,348 27 19,105
13/05/2026 1.23 1.16 1.23 144,922 69 119,492
12/05/2026 1.15 1.14 1.15 31,779 14 27,634
11/05/2026 1.15 1.14 1.14 337 2 293
10/05/2026 1.16 1.15 1.16 1,094 3 950
07/05/2026 1.16 1.15 1.16 14,343 6 12,450
06/05/2026 1.16 1.15 1.16 3,376 5 2,934
05/05/2026 1.17 1.16 1.16 110,522 34 94,564
04/05/2026 1.18 1.15 1.18 17,123 16 14,714
03/05/2026 1.16 1.15 1.16 11,631 15 10,096
29/04/2026 1.17 1.12 1.17 179,537 88 157,413
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
24/11/2024 0.74 0.69 0.71 152,065 131 215,535
17/11/2024 0.75 0.72 0.74 31,499 52 42,698
10/11/2024 0.74 0.70 0.74 31,300 68 43,845
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/05/2018 0.57 0.54 0.55 34,055 92 62,294
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
Download Table