THE UNITED INSURANCE Historical
Performance Indicators 14/10/2025
MarketFirst
High Price1.23
Last Closing1.25
No. of Transactions2
SectorInsurance
Low Price1.23
Opening Price1.23
No. of Shares212
Div0.00
Change-0.02
Closing Price1.23
Average Price1.23
P/E10.91
Value Traded261
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/08/2023 | 1.60 | 1.60 | 1.60 | 16 | 1 | 10 |
| 10/08/2023 | 1.72 | 1.72 | 1.72 | 177 | 1 | 103 |
| 11/07/2023 | 1.72 | 1.72 | 1.72 | 248 | 1 | 144 |
| 07/06/2023 | 1.85 | 1.85 | 1.85 | 18,487 | 2 | 9,993 |
| 04/06/2023 | 1.73 | 1.73 | 1.73 | 8,662 | 1 | 5,007 |
| 23/05/2023 | 1.61 | 1.61 | 1.61 | 1,610 | 1 | 1,000 |
| 23/01/2023 | 1.50 | 1.50 | 1.50 | 762 | 2 | 508 |
| 11/10/2022 | 1.40 | 1.40 | 1.40 | 245 | 1 | 175 |
| 10/10/2022 | 1.39 | 1.39 | 1.39 | 153 | 1 | 110 |
| 21/09/2022 | 1.50 | 1.50 | 1.50 | 150 | 1 | 100 |
| 31/08/2022 | 1.60 | 1.60 | 1.60 | 4,978 | 3 | 3,111 |
| 28/08/2022 | 1.49 | 1.49 | 1.49 | 1,490 | 1 | 1,000 |
| 24/08/2022 | 1.39 | 1.35 | 1.39 | 2,409 | 2 | 1,755 |
| 22/08/2022 | 1.30 | 1.25 | 1.30 | 2,550 | 2 | 2,000 |
| 16/08/2022 | 1.25 | 1.25 | 1.25 | 2,500 | 2 | 2,000 |
| 14/08/2022 | 1.17 | 1.17 | 1.17 | 2,921 | 5 | 2,497 |
| 11/08/2022 | 1.11 | 1.09 | 1.11 | 1,100 | 4 | 1,000 |
| 22/06/2022 | 1.04 | 1.04 | 1.04 | 501 | 1 | 482 |
| 18/04/2022 | 1.12 | 1.12 | 1.12 | 614 | 2 | 548 |
| 20/03/2022 | 1.20 | 1.12 | 1.12 | 3,440 | 3 | 3,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/08/2022 | 1.39 | 1.25 | 1.39 | 4,959 | 4 | 3,755 |
| 14/08/2022 | 1.25 | 1.17 | 1.25 | 5,421 | 7 | 4,497 |
| 07/08/2022 | 1.11 | 1.09 | 1.11 | 1,100 | 4 | 1,000 |
| 19/06/2022 | 1.04 | 1.04 | 1.04 | 501 | 1 | 482 |
| 17/04/2022 | 1.12 | 1.12 | 1.12 | 614 | 2 | 548 |
| 20/03/2022 | 1.20 | 1.12 | 1.12 | 3,440 | 3 | 3,000 |
| 06/03/2022 | 1.20 | 1.19 | 1.20 | 209 | 2 | 175 |
| 13/02/2022 | 1.12 | 1.12 | 1.12 | 112 | 1 | 100 |
| 09/01/2022 | 1.05 | 1.05 | 1.05 | 1,017 | 2 | 969 |
| 26/12/2021 | 1.13 | 1.13 | 1.13 | 2,260 | 1 | 2,000 |
| 19/12/2021 | 1.13 | 1.13 | 1.13 | 1,130 | 2 | 1,000 |
| 31/10/2021 | 1.12 | 1.10 | 1.12 | 117 | 3 | 105 |
| 24/10/2021 | 1.17 | 1.15 | 1.16 | 21,198 | 13 | 18,278 |
| 26/09/2021 | 1.15 | 1.15 | 1.15 | 63 | 1 | 55 |
| 15/08/2021 | 1.24 | 1.24 | 1.24 | 258 | 1 | 208 |
| 13/06/2021 | 1.16 | 1.16 | 1.16 | 481 | 2 | 415 |
| 06/06/2021 | 1.16 | 1.16 | 1.16 | 232,444 | 6 | 200,383 |
| 21/03/2021 | 1.20 | 1.20 | 1.20 | 120 | 1 | 100 |
| 14/03/2021 | 1.22 | 1.22 | 1.22 | 4,089 | 3 | 3,352 |
| 07/03/2021 | 1.17 | 1.17 | 1.17 | 18,728 | 2 | 16,007 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2020 | 1.07 | 1.02 | 1.07 | 138,581 | 4 | 134,554 |
| 01/11/2020 | 1.01 | 1.01 | 1.01 | 210 | 1 | 208 |
| 01/10/2020 | 1.06 | 1.01 | 1.01 | 1,048 | 3 | 1,000 |
| 01/07/2020 | 1.11 | 1.11 | 1.11 | 5,359 | 1 | 4,828 |
| 02/02/2020 | 1.11 | 1.11 | 1.11 | 1,068 | 3 | 962 |
| 02/01/2020 | 1.23 | 1.20 | 1.20 | 2,292 | 3 | 1,885 |
| 01/12/2019 | 1.15 | 1.08 | 1.15 | 3,081 | 5 | 2,738 |
| 03/11/2019 | 1.14 | 1.14 | 1.14 | 24,151 | 2 | 21,185 |
| 01/09/2019 | 1.15 | 1.14 | 1.14 | 2,527 | 4 | 2,215 |
| 01/08/2019 | 1.15 | 1.10 | 1.15 | 1,165 | 3 | 1,050 |
| 02/06/2019 | 1.05 | 1.05 | 1.05 | 506 | 1 | 482 |
| 01/05/2019 | 1.13 | 1.13 | 1.13 | 451 | 1 | 399 |
| 01/04/2019 | 1.12 | 1.12 | 1.12 | 945 | 3 | 844 |
| 03/02/2019 | 1.21 | 1.20 | 1.21 | 559 | 4 | 465 |
| 02/01/2019 | 1.21 | 1.12 | 1.12 | 44,120 | 8 | 39,236 |
| 02/12/2018 | 1.30 | 1.30 | 1.30 | 130 | 1 | 100 |
| 01/11/2018 | 1.35 | 1.25 | 1.25 | 1,281 | 3 | 985 |
| 01/07/2018 | 1.45 | 1.45 | 1.45 | 12,735 | 1 | 8,783 |
| 03/06/2018 | 1.39 | 1.39 | 1.39 | 8 | 2 | 6 |
| 02/05/2018 | 1.39 | 1.39 | 1.39 | 278 | 1 | 200 |