Menu

FIRST INSURANCE Historical

Loading data
Performance Indicators 22/10/2025
MarketFirst
High Price0.82
Last Closing0.82
No. of Transactions4
SectorInsurance
Low Price0.80
Opening Price0.80
No. of Shares1,310
Div0.00
Change0.00
Closing Price0.82
Average Price0.80
P/E7.35
Value Traded1,051

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
20/07/2025 0.83 0.82 0.83 4,142 6 5,051
17/07/2025 0.83 0.82 0.83 9,468 13 11,543
16/07/2025 0.83 0.82 0.83 4,271 5 5,200
15/07/2025 0.83 0.82 0.83 1,231 4 1,501
14/07/2025 0.83 0.83 0.83 415 2 500
13/07/2025 0.83 0.82 0.83 3,529 8 4,303
10/07/2025 0.83 0.81 0.83 1,428 4 1,739
09/07/2025 0.83 0.82 0.83 1,303 8 1,586
08/07/2025 0.83 0.82 0.83 903 2 1,100
07/07/2025 0.83 0.82 0.83 7,639 13 9,313
06/07/2025 0.84 0.82 0.84 9,238 11 11,240
03/07/2025 0.84 0.82 0.84 4,687 9 5,665
02/07/2025 0.85 0.82 0.84 17,221 20 20,650
01/07/2025 0.86 0.85 0.86 13,134 10 15,332
30/06/2025 0.86 0.85 0.86 10,372 14 12,200
29/06/2025 0.85 0.84 0.85 8,167 16 9,639
25/06/2025 0.84 0.83 0.84 6,925 15 8,329
24/06/2025 0.82 0.82 0.82 5,740 14 7,000
23/06/2025 0.82 0.80 0.82 8,325 7 10,154
16/06/2025 0.83 0.81 0.83 1,678 5 2,035
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
08/07/2024 0.75 0.72 0.74 13,832 26 18,994
23/06/2024 0.74 0.73 0.73 6,571 16 8,989
10/06/2024 0.74 0.73 0.74 2,103 11 2,858
02/06/2024 0.75 0.73 0.75 2,293 15 3,132
26/05/2024 0.74 0.73 0.73 15,616 14 21,360
19/05/2024 0.74 0.73 0.73 8,548 8 11,700
12/05/2024 0.75 0.74 0.74 1,873 3 2,530
05/05/2024 0.75 0.74 0.74 7,940 5 10,589
28/04/2024 0.76 0.73 0.75 1,874 6 2,500
21/04/2024 0.75 0.73 0.75 4,288 9 5,792
14/04/2024 0.74 0.74 0.74 2,634 6 3,560
07/04/2024 0.75 0.75 0.75 3,750 2 5,000
31/03/2024 0.76 0.74 0.74 672 3 902
24/03/2024 0.75 0.74 0.75 960 2 1,284
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table