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
22/09/2025 0.77 0.75 0.77 10,715 17 13,984
21/09/2025 0.77 0.76 0.77 2,473 3 3,250
18/09/2025 0.77 0.76 0.77 767 5 1,003
16/09/2025 0.77 0.75 0.77 5,574 13 7,422
15/09/2025 0.77 0.75 0.77 1,357 7 1,788
14/09/2025 0.77 0.76 0.77 1,208 8 1,590
11/09/2025 0.77 0.74 0.77 12,971 24 17,239
10/09/2025 0.78 0.77 0.78 2,350 9 3,025
09/09/2025 0.78 0.77 0.78 973 3 1,250
08/09/2025 0.78 0.76 0.78 6,328 16 8,245
07/09/2025 0.78 0.77 0.78 1,659 15 2,155
03/09/2025 0.79 0.77 0.79 121 2 154
02/09/2025 0.78 0.76 0.78 2,557 4 3,326
31/08/2025 0.78 0.78 0.78 117 1 150
28/08/2025 0.79 0.77 0.79 3,843 13 4,928
27/08/2025 0.78 0.75 0.78 13,669 25 18,062
26/08/2025 0.76 0.76 0.76 761 7 1,001
25/08/2025 0.77 0.76 0.77 192 7 252
24/08/2025 0.77 0.76 0.77 913 4 1,200
20/08/2025 0.77 0.76 0.77 373 2 490
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
17/08/2025 0.78 0.73 0.77 20,460 41 27,145
10/08/2025 0.79 0.76 0.78 23,259 56 30,123
03/08/2025 0.78 0.76 0.78 10,414 44 13,441
27/07/2025 0.81 0.78 0.80 18,285 55 23,180
20/07/2025 0.83 0.80 0.81 20,962 39 25,712
13/07/2025 0.83 0.82 0.83 18,914 32 23,047
06/07/2025 0.84 0.81 0.83 20,510 38 24,978
29/06/2025 0.86 0.82 0.84 53,581 69 63,486
22/06/2025 0.84 0.80 0.84 20,990 36 25,483
15/06/2025 0.83 0.80 0.83 5,951 16 7,324
11/06/2025 0.83 0.81 0.82 13,453 13 16,590
01/06/2025 0.83 0.81 0.83 17,986 34 22,137
26/05/2025 0.83 0.79 0.82 37,107 49 45,946
18/05/2025 0.81 0.76 0.81 54,117 75 69,542
11/05/2025 0.77 0.74 0.77 42,021 63 56,092
04/05/2025 0.75 0.72 0.75 54,912 33 74,398
27/04/2025 0.75 0.72 0.74 14,019 19 19,050
20/04/2025 0.74 0.73 0.74 1,471 4 2,015
13/04/2025 0.74 0.72 0.74 11,316 18 15,673
06/04/2025 0.74 0.72 0.73 7,848 32 10,817
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/05/2024 0.75 0.73 0.73 33,977 30 46,179
01/04/2024 0.76 0.73 0.75 13,217 25 17,752
03/03/2024 0.78 0.74 0.76 16,393 29 21,779
01/02/2024 0.83 0.75 0.75 62,875 107 80,165
02/01/2024 0.78 0.75 0.77 28,923 51 37,540
03/12/2023 0.76 0.73 0.76 41,191 88 55,187
01/11/2023 0.77 0.73 0.77 99,695 149 132,349
01/10/2023 0.76 0.71 0.72 85,686 147 116,772
03/09/2023 0.73 0.65 0.72 353,315 277 506,151
01/08/2023 0.67 0.65 0.66 103,853 115 158,422
02/07/2023 0.68 0.63 0.66 201,644 192 309,582
04/06/2023 0.66 0.63 0.64 48,544 93 75,979
01/05/2023 0.67 0.64 0.66 21,950 100 33,618
02/04/2023 0.69 0.66 0.68 1,163,890 346 1,697,795
01/03/2023 0.70 0.68 0.69 7,676,685 1,791 11,139,058
01/02/2023 0.72 0.68 0.69 7,218,837 1,644 10,452,392
02/01/2023 0.70 0.66 0.69 6,002,302 1,439 8,765,419
01/12/2022 0.68 0.65 0.67 1,281,599 423 1,891,965
01/11/2022 0.68 0.66 0.67 6,771,168 1,664 10,112,951
02/10/2022 0.69 0.64 0.67 2,135,083 802 3,191,627
Download Table