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
22/10/2025 0.82 0.80 0.82 1,051 4 1,310
21/10/2025 0.82 0.81 0.82 7,583 11 9,361
20/10/2025 0.82 0.79 0.82 5,040 11 6,172
19/10/2025 0.82 0.80 0.82 2,132 6 2,659
16/10/2025 0.82 0.80 0.82 684 5 839
15/10/2025 0.82 0.80 0.82 15,336 25 19,075
14/10/2025 0.83 0.79 0.83 19,133 27 23,995
13/10/2025 0.81 0.79 0.80 5,620 16 7,050
12/10/2025 0.80 0.78 0.79 2,402 4 3,050
09/10/2025 0.80 0.77 0.80 29,645 23 37,863
08/10/2025 0.78 0.77 0.78 3,296 6 4,280
07/10/2025 0.78 0.78 0.78 975 1 1,250
06/10/2025 0.78 0.77 0.78 679 3 877
05/10/2025 0.79 0.78 0.79 430 2 550
30/09/2025 0.79 0.76 0.79 10,435 21 13,668
29/09/2025 0.79 0.76 0.79 4,017 11 5,268
28/09/2025 0.79 0.76 0.79 699 5 901
25/09/2025 0.79 0.78 0.79 819 3 1,050
24/09/2025 0.78 0.77 0.78 2,003 3 2,600
23/09/2025 0.78 0.77 0.78 7,897 15 10,256
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
08/02/2026 1.18 1.14 1.15 22,081 36 19,101
01/02/2026 1.24 1.12 1.17 211,227 213 177,511
11/01/2026 1.11 1.07 1.10 50,991 73 46,939
14/12/2025 1.10 0.92 1.10 539,624 574 538,942
07/12/2025 0.94 0.82 0.92 331,210 332 372,693
30/11/2025 0.84 0.83 0.84 18,804 27 22,445
23/11/2025 0.84 0.82 0.83 3,450 13 4,174
16/11/2025 0.84 0.81 0.83 30,938 42 37,707
09/11/2025 0.85 0.82 0.83 30,909 39 37,047
02/11/2025 0.85 0.81 0.84 77,865 111 93,638
26/10/2025 0.83 0.81 0.83 17,474 50 21,213
19/10/2025 0.82 0.79 0.82 25,379 48 31,412
12/10/2025 0.83 0.78 0.82 43,175 77 54,009
05/10/2025 0.80 0.77 0.80 35,026 35 44,820
28/09/2025 0.79 0.76 0.79 15,152 37 19,837
21/09/2025 0.79 0.75 0.79 23,907 41 31,140
14/09/2025 0.77 0.75 0.77 8,907 33 11,803
07/09/2025 0.78 0.74 0.77 24,280 67 31,914
31/08/2025 0.79 0.76 0.79 2,795 7 3,630
24/08/2025 0.79 0.75 0.79 19,376 56 25,443
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
04/01/2026 1.11 1.07 1.11 234,989 225 216,705
01/12/2025 1.13 0.82 1.12 1,209,717 1,289 1,223,734
02/11/2025 0.85 0.81 0.83 143,163 205 172,566
01/10/2025 0.83 0.77 0.83 121,055 210 151,454
01/09/2025 0.79 0.74 0.79 74,923 184 98,174
03/08/2025 0.79 0.73 0.78 73,627 198 96,302
01/07/2025 0.86 0.78 0.80 113,713 203 138,564
01/06/2025 0.86 0.80 0.86 76,919 129 93,373
04/05/2025 0.83 0.72 0.82 188,157 220 245,978
03/04/2025 0.75 0.72 0.74 38,356 78 52,612
02/03/2025 0.76 0.73 0.75 45,639 67 61,174
02/02/2025 0.76 0.69 0.75 107,901 172 148,697
02/01/2025 0.74 0.70 0.73 24,674 84 34,291
01/12/2024 0.75 0.70 0.72 464,445 266 649,435
03/11/2024 0.75 0.69 0.71 271,814 305 382,560
01/10/2024 0.71 0.69 0.70 44,716 59 63,931
01/09/2024 0.72 0.70 0.70 25,255 39 35,679
01/08/2024 0.74 0.71 0.72 55,310 79 76,830
01/07/2024 0.75 0.72 0.73 60,490 100 83,610
02/06/2024 0.75 0.73 0.73 10,968 42 14,979
Download Table