Menu

FIRST INSURANCE Historical

Loading data
Performance Indicators 04/05/2026
MarketFirst
High Price1.18
Last Closing1.16
No. of Transactions16
SectorInsurance
Low Price1.15
Opening Price1.15
No. of Shares14,714
Div4.24
Change0.02
Closing Price1.18
Average Price1.16
P/E9.48
Value Traded17,123

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
19/02/2026 1.10 1.10 1.10 6,447 11 5,861
18/02/2026 1.11 1.08 1.10 5,030 6 4,597
17/02/2026 1.10 1.08 1.10 8,462 6 7,730
16/02/2026 1.09 1.08 1.08 16,784 10 15,535
15/02/2026 1.09 1.08 1.09 7,305 21 6,745
12/02/2026 1.15 1.15 1.15 575 2 500
11/02/2026 1.18 1.18 1.18 1,770 5 1,500
10/02/2026 1.18 1.14 1.18 16,630 20 14,430
09/02/2026 1.17 1.16 1.17 894 5 771
08/02/2026 1.17 1.16 1.17 2,212 4 1,900
05/02/2026 1.17 1.17 1.17 636 4 544
04/02/2026 1.18 1.16 1.17 1,152 5 982
03/02/2026 1.18 1.16 1.16 6,865 9 5,857
02/02/2026 1.24 1.16 1.16 89,067 75 73,393
01/02/2026 1.19 1.12 1.19 113,507 120 96,735
29/01/2026 1.11 1.09 1.11 18,523 21 16,853
28/01/2026 1.09 1.09 1.09 4,228 5 3,879
27/01/2026 1.09 1.08 1.09 13,988 8 12,925
26/01/2026 1.09 1.08 1.09 15,856 10 14,675
25/01/2026 1.09 1.07 1.08 19,530 16 18,247
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2022 0.68 0.65 0.67 1,281,599 423 1,891,965
01/11/2022 0.68 0.66 0.67 6,771,168 1,664 10,112,951
02/10/2022 0.69 0.64 0.67 2,135,083 802 3,191,627
01/09/2022 0.67 0.64 0.65 22,396 56 34,437
01/08/2022 0.72 0.62 0.68 1,227,506 687 1,876,688
03/07/2022 0.64 0.62 0.62 6,361,201 1,813 10,117,761
01/06/2022 0.66 0.62 0.63 8,872,125 2,255 13,675,418
08/05/2022 0.68 0.60 0.64 1,944,663 669 3,035,331
03/04/2022 0.70 0.61 0.63 111,332 225 172,985
01/03/2022 0.68 0.67 0.67 24,900 26 37,011
01/02/2022 0.70 0.67 0.68 36,933 65 53,955
02/01/2022 0.70 0.66 0.69 72,505 100 106,791
01/12/2021 0.66 0.64 0.66 14,018 46 21,455
01/11/2021 0.66 0.64 0.64 142,767 69 219,822
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
Download Table