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 |
|---|---|---|---|---|---|---|
| 10/03/2022 | 1.20 | 1.19 | 1.20 | 209 | 2 | 175 |
| 17/02/2022 | 1.12 | 1.12 | 1.12 | 112 | 1 | 100 |
| 13/01/2022 | 1.05 | 1.05 | 1.05 | 447 | 1 | 426 |
| 10/01/2022 | 1.05 | 1.05 | 1.05 | 570 | 1 | 543 |
| 30/12/2021 | 1.13 | 1.13 | 1.13 | 2,260 | 1 | 2,000 |
| 20/12/2021 | 1.13 | 1.13 | 1.13 | 1,130 | 2 | 1,000 |
| 04/11/2021 | 1.12 | 1.10 | 1.12 | 117 | 3 | 105 |
| 26/10/2021 | 1.16 | 1.16 | 1.16 | 19,720 | 11 | 17,000 |
| 25/10/2021 | 1.17 | 1.15 | 1.17 | 1,478 | 2 | 1,278 |
| 30/09/2021 | 1.15 | 1.15 | 1.15 | 63 | 1 | 55 |
| 19/08/2021 | 1.24 | 1.24 | 1.24 | 258 | 1 | 208 |
| 14/06/2021 | 1.16 | 1.16 | 1.16 | 481 | 2 | 415 |
| 08/06/2021 | 1.16 | 1.16 | 1.16 | 232,444 | 6 | 200,383 |
| 21/03/2021 | 1.20 | 1.20 | 1.20 | 120 | 1 | 100 |
| 16/03/2021 | 1.22 | 1.22 | 1.22 | 4,089 | 3 | 3,352 |
| 11/03/2021 | 1.17 | 1.17 | 1.17 | 18,728 | 2 | 16,007 |
| 07/02/2021 | 1.12 | 1.12 | 1.12 | 120 | 1 | 107 |
| 26/01/2021 | 1.07 | 1.07 | 1.07 | 912 | 1 | 852 |
| 07/01/2021 | 1.02 | 1.02 | 1.02 | 510 | 1 | 500 |
| 28/12/2020 | 1.07 | 1.07 | 1.07 | 108 | 1 | 101 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/02/2021 | 1.12 | 1.12 | 1.12 | 120 | 1 | 107 |
| 24/01/2021 | 1.07 | 1.07 | 1.07 | 912 | 1 | 852 |
| 03/01/2021 | 1.02 | 1.02 | 1.02 | 510 | 1 | 500 |
| 27/12/2020 | 1.07 | 1.07 | 1.07 | 108 | 1 | 101 |
| 20/12/2020 | 1.02 | 1.02 | 1.02 | 1,427 | 2 | 1,399 |
| 13/12/2020 | 1.03 | 1.03 | 1.03 | 137,046 | 1 | 133,054 |
| 01/11/2020 | 1.01 | 1.01 | 1.01 | 210 | 1 | 208 |
| 11/10/2020 | 1.06 | 1.01 | 1.01 | 1,048 | 3 | 1,000 |
| 19/07/2020 | 1.11 | 1.11 | 1.11 | 5,359 | 1 | 4,828 |
| 23/02/2020 | 1.11 | 1.11 | 1.11 | 946 | 2 | 852 |
| 09/02/2020 | 1.11 | 1.11 | 1.11 | 122 | 1 | 110 |
| 12/01/2020 | 1.23 | 1.20 | 1.20 | 2,292 | 3 | 1,885 |
| 29/12/2019 | 1.15 | 1.14 | 1.15 | 2,160 | 4 | 1,886 |
| 22/12/2019 | 1.08 | 1.08 | 1.08 | 920 | 1 | 852 |
| 03/11/2019 | 1.14 | 1.14 | 1.14 | 24,151 | 2 | 21,185 |
| 08/09/2019 | 1.14 | 1.14 | 1.14 | 2,291 | 3 | 2,010 |
| 01/09/2019 | 1.15 | 1.15 | 1.15 | 236 | 1 | 205 |
| 25/08/2019 | 1.15 | 1.15 | 1.15 | 228 | 1 | 198 |
| 04/08/2019 | 1.10 | 1.10 | 1.10 | 937 | 2 | 852 |
| 23/06/2019 | 1.05 | 1.05 | 1.05 | 506 | 1 | 482 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2018 | 1.50 | 1.50 | 1.50 | 3,000 | 2 | 2,000 |
| 01/02/2018 | 1.62 | 1.51 | 1.62 | 2,968 | 5 | 1,929 |
| 02/01/2018 | 1.63 | 1.63 | 1.63 | 815 | 1 | 500 |
| 01/08/2017 | 1.63 | 1.63 | 1.63 | 978 | 2 | 600 |
| 02/04/2017 | 1.76 | 1.63 | 1.63 | 1,109 | 3 | 667 |
| 01/03/2017 | 1.76 | 1.64 | 1.72 | 4,537 | 7 | 2,695 |
| 01/02/2017 | 1.77 | 1.65 | 1.77 | 20,108 | 7 | 11,928 |
| 02/01/2017 | 1.69 | 1.69 | 1.69 | 1,773 | 2 | 1,049 |
| 01/11/2016 | 1.82 | 1.70 | 1.82 | 1,153 | 3 | 660 |
| 01/09/2016 | 1.67 | 1.60 | 1.67 | 521 | 4 | 324 |
| 01/08/2016 | 1.83 | 1.45 | 1.67 | 14,119 | 20 | 8,624 |
| 03/07/2016 | 1.35 | 1.30 | 1.35 | 128,854 | 3 | 99,057 |
| 01/06/2016 | 1.51 | 1.30 | 1.39 | 27,966 | 8 | 18,831 |
| 02/05/2016 | 1.52 | 1.36 | 1.52 | 1,930 | 5 | 1,339 |
| 03/04/2016 | 1.58 | 1.58 | 1.58 | 243 | 1 | 154 |
| 01/03/2016 | 1.58 | 1.49 | 1.58 | 6,646 | 9 | 4,350 |
| 03/01/2016 | 1.39 | 1.39 | 1.39 | 1,321 | 1 | 950 |
| 01/12/2015 | 1.39 | 1.39 | 1.39 | 70 | 1 | 50 |
| 01/11/2015 | 1.31 | 1.30 | 1.30 | 4,803 | 3 | 3,687 |
| 01/10/2015 | 1.45 | 1.34 | 1.34 | 17,341 | 14 | 12,783 |