Menu

FIRST INSURANCE Historical

Loading data
Performance Indicators 29/04/2026
MarketFirst
High Price1.17
Last Closing1.13
No. of Transactions88
SectorInsurance
Low Price1.12
Opening Price1.12
No. of Shares157,413
Div4.27
Change0.04
Closing Price1.17
Average Price1.14
P/E9.6
Value Traded179,537

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
03/06/2025 0.83 0.81 0.83 12,593 12 15,540
02/06/2025 0.83 0.81 0.83 1,560 7 1,902
01/06/2025 0.82 0.81 0.82 1,795 6 2,210
29/05/2025 0.82 0.81 0.82 1,412 5 1,722
28/05/2025 0.83 0.82 0.82 8,579 12 10,450
27/05/2025 0.82 0.80 0.82 23,150 24 28,758
26/05/2025 0.81 0.79 0.79 3,967 8 5,016
22/05/2025 0.81 0.80 0.81 4,282 5 5,350
21/05/2025 0.81 0.79 0.81 8,287 10 10,449
20/05/2025 0.80 0.78 0.80 22,093 27 28,200
19/05/2025 0.78 0.76 0.78 12,766 17 16,743
18/05/2025 0.77 0.76 0.77 6,689 16 8,800
15/05/2025 0.77 0.77 0.77 154 1 200
14/05/2025 0.77 0.76 0.77 2,167 6 2,851
13/05/2025 0.77 0.75 0.77 17,325 23 22,972
12/05/2025 0.76 0.74 0.76 13,019 25 17,491
11/05/2025 0.76 0.74 0.76 9,356 8 12,578
08/05/2025 0.75 0.75 0.75 1,515 4 2,020
07/05/2025 0.75 0.74 0.75 7,438 4 10,050
06/05/2025 0.75 0.73 0.75 26,676 12 36,122
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
12/06/2022 0.65 0.64 0.65 1,686,665 502 2,600,564
05/06/2022 0.66 0.64 0.65 1,896,354 467 2,892,219
29/05/2022 0.65 0.63 0.64 305,496 102 470,778
22/05/2022 0.68 0.63 0.65 382,243 147 580,215
15/05/2022 0.66 0.61 0.65 1,537,964 487 2,415,459
08/05/2022 0.62 0.60 0.61 15,992 24 26,325
24/04/2022 0.69 0.61 0.63 79,995 154 126,941
17/04/2022 0.70 0.67 0.68 21,293 41 30,898
10/04/2022 0.67 0.66 0.66 6,310 19 9,558
03/04/2022 0.68 0.66 0.66 3,734 11 5,588
27/03/2022 0.67 0.67 0.67 13,590 2 20,284
20/03/2022 0.68 0.67 0.67 3,765 12 5,604
13/03/2022 0.68 0.67 0.67 5,353 5 7,900
06/03/2022 0.68 0.68 0.68 764 3 1,123
27/02/2022 0.69 0.68 0.68 8,460 13 12,407
20/02/2022 0.70 0.67 0.68 21,365 31 31,046
13/02/2022 0.68 0.67 0.68 4,339 7 6,425
06/02/2022 0.68 0.67 0.67 3,635 15 5,367
30/01/2022 0.70 0.69 0.69 1,735 8 2,510
23/01/2022 0.70 0.69 0.70 2,931 9 4,242
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/04/2009 1.00 0.84 0.97 707,616 501 774,813
01/03/2009 0.93 0.85 0.86 498,485 502 560,479
01/02/2009 0.93 0.81 0.90 423,179 485 484,407
04/01/2009 0.99 0.86 0.88 234,300 159 248,564
01/12/2008 1.03 0.93 0.99 453,461 366 463,990
02/11/2008 1.11 0.82 0.99 340,938 555 333,642
05/10/2008 1.03 0.88 1.01 366,950 495 381,336
01/09/2008 1.05 0.98 1.03 292,816 287 287,594
03/08/2008 1.10 0.98 1.05 424,964 600 402,179
01/07/2008 1.25 1.05 1.06 982,411 1,048 861,439
01/06/2008 1.23 1.07 1.19 3,579,613 1,973 3,121,672
04/05/2008 1.18 1.05 1.11 1,490,684 1,215 1,327,858
01/04/2008 1.12 0.95 1.08 1,224,829 1,326 1,153,624
02/03/2008 1.07 0.94 0.98 557,271 882 549,931
02/02/2008 1.14 1.04 1.08 1,057,636 956 981,503
02/01/2008 1.18 1.08 1.10 915,625 1,038 813,556
02/12/2007 1.20 1.09 1.16 2,209,951 1,431 1,940,449
01/11/2007 1.33 1.11 1.14 9,101,029 4,092 7,274,522
01/10/2007 1.34 1.09 1.23 9,671,134 5,667 7,863,175
02/09/2007 1.16 1.06 1.12 3,230,375 6,503 2,893,112
Download Table