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
07/01/2025 0.73 0.72 0.73 973 3 1,350
06/01/2025 0.73 0.71 0.73 3,750 6 5,240
02/01/2025 0.72 0.70 0.72 1,482 3 2,100
31/12/2024 0.72 0.70 0.72 14,918 15 21,291
30/12/2024 0.72 0.71 0.72 5,533 11 7,792
29/12/2024 0.72 0.72 0.72 27 1 37
26/12/2024 0.72 0.71 0.72 7,835 5 11,034
24/12/2024 0.72 0.72 0.72 720 2 1,000
23/12/2024 0.73 0.71 0.72 17,836 32 25,092
22/12/2024 0.73 0.70 0.73 16,364 15 23,050
19/12/2024 0.73 0.72 0.73 6,614 13 9,140
18/12/2024 0.74 0.74 0.74 37 1 50
17/12/2024 0.74 0.73 0.74 4,163 7 5,700
16/12/2024 0.75 0.74 0.75 4,065 8 5,450
15/12/2024 0.75 0.74 0.75 1,555 2 2,100
12/12/2024 0.75 0.74 0.75 5,219 8 7,050
11/12/2024 0.74 0.73 0.74 1,941 6 2,650
10/12/2024 0.74 0.73 0.74 5,184 11 7,100
09/12/2024 0.73 0.72 0.73 7,587 10 10,534
08/12/2024 0.74 0.73 0.73 22,052 20 30,140
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
04/09/2022 0.67 0.64 0.64 12,505 25 19,234
28/08/2022 0.68 0.66 0.68 9,743 24 14,567
21/08/2022 0.67 0.65 0.66 34,894 53 53,382
14/08/2022 0.68 0.65 0.67 27,252 57 41,375
07/08/2022 0.70 0.65 0.68 42,532 62 64,083
31/07/2022 0.72 0.62 0.71 1,420,612 590 2,193,159
24/07/2022 0.63 0.62 0.62 1,859,036 544 2,958,330
17/07/2022 0.63 0.62 0.62 1,738,658 450 2,768,027
13/07/2022 0.63 0.62 0.62 634,947 173 1,010,312
03/07/2022 0.64 0.62 0.62 1,821,032 547 2,891,214
26/06/2022 0.65 0.62 0.63 2,589,039 579 4,023,019
19/06/2022 0.65 0.64 0.64 2,403,036 616 3,702,170
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/01/2012 0.86 0.67 0.84 242,961 215 309,856
01/12/2011 0.70 0.67 0.70 6,280 22 9,043
01/11/2011 0.72 0.68 0.70 174,578 31 253,601
02/10/2011 0.74 0.67 0.70 10,852 34 15,398
04/09/2011 0.79 0.73 0.76 2,074 24 2,775
01/08/2011 0.80 0.76 0.80 7,593 28 9,685
03/07/2011 0.82 0.74 0.80 22,581 88 28,570
01/06/2011 0.83 0.76 0.78 15,137 39 19,062
02/05/2011 0.83 0.73 0.82 12,896 40 16,190
03/04/2011 0.78 0.74 0.78 23,474 56 30,715
01/03/2011 0.82 0.77 0.80 383,008 50 480,162
01/02/2011 0.83 0.78 0.79 1,385,109 60 1,730,766
02/01/2011 0.81 0.77 0.79 11,382 44 14,499
01/12/2010 0.82 0.77 0.78 5,553,232 55 6,779,280
01/11/2010 0.82 0.79 0.80 50,228 42 62,773
03/10/2010 0.83 0.78 0.81 4,934,025 52 6,017,480
01/09/2010 0.84 0.79 0.82 48,494 85 59,412
01/08/2010 0.89 0.78 0.80 86,544 114 104,903
01/07/2010 0.90 0.81 0.81 10,722 54 12,691
01/06/2010 0.93 0.85 0.85 402,533 45 443,915
Download Table