FIRST INSURANCE Historical

Loading data
Performance Indicators 08/06/2026
MarketFirst
High Price1.16
Last Closing1.25
No. of Transactions10
SectorInsurance
Low Price1.16
Opening Price1.16
No. of Shares4,825
Div4.31
Change-0.09
Closing Price1.16
Average Price1.16
P/E9.32
Value Traded5,597

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
21/12/2025 1.13 1.10 1.13 62,589 82 56,137
18/12/2025 1.10 1.05 1.10 81,739 111 76,174
17/12/2025 1.05 1.00 1.05 219,138 232 213,135
16/12/2025 0.99 0.94 0.99 146,063 149 149,231
15/12/2025 0.93 0.92 0.93 19,995 24 21,722
14/12/2025 0.94 0.92 0.93 72,689 58 78,680
11/12/2025 0.94 0.89 0.92 172,436 165 188,478
10/12/2025 0.89 0.84 0.89 133,567 146 153,558
09/12/2025 0.84 0.82 0.83 2,453 4 2,957
08/12/2025 0.83 0.82 0.82 4,593 2 5,600
07/12/2025 0.83 0.82 0.82 18,162 15 22,100
04/12/2025 0.84 0.84 0.84 4,200 3 5,000
03/12/2025 0.84 0.84 0.84 1,092 3 1,300
02/12/2025 0.84 0.83 0.84 11,047 17 13,175
01/12/2025 0.83 0.83 0.83 2,465 4 2,970
26/11/2025 0.83 0.83 0.83 1,643 3 1,980
24/11/2025 0.83 0.83 0.83 2 1 2
23/11/2025 0.84 0.82 0.83 1,805 9 2,192
20/11/2025 0.83 0.83 0.83 1,875 6 2,259
19/11/2025 0.84 0.82 0.84 3,350 8 4,042
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
23/06/2024 0.74 0.73 0.73 6,571 16 8,989
10/06/2024 0.74 0.73 0.74 2,103 11 2,858
02/06/2024 0.75 0.73 0.75 2,293 15 3,132
26/05/2024 0.74 0.73 0.73 15,616 14 21,360
19/05/2024 0.74 0.73 0.73 8,548 8 11,700
12/05/2024 0.75 0.74 0.74 1,873 3 2,530
05/05/2024 0.75 0.74 0.74 7,940 5 10,589
28/04/2024 0.76 0.73 0.75 1,874 6 2,500
21/04/2024 0.75 0.73 0.75 4,288 9 5,792
14/04/2024 0.74 0.74 0.74 2,634 6 3,560
07/04/2024 0.75 0.75 0.75 3,750 2 5,000
31/03/2024 0.76 0.74 0.74 672 3 902
24/03/2024 0.75 0.74 0.75 960 2 1,284
17/03/2024 0.76 0.74 0.74 5,672 16 7,658
10/03/2024 0.78 0.75 0.75 9,674 9 12,725
03/03/2024 0.78 0.78 0.78 86 1 110
25/02/2024 0.80 0.75 0.75 26,253 36 34,348
18/02/2024 0.83 0.82 0.82 2,049 8 2,472
11/02/2024 0.83 0.79 0.83 10,968 32 13,384
04/02/2024 0.81 0.75 0.81 23,605 31 29,961
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
03/12/2017 0.58 0.55 0.56 21,907 67 38,868
01/11/2017 0.61 0.55 0.56 206,208 285 353,145
01/10/2017 0.60 0.54 0.56 158,358 261 288,618
05/09/2017 0.62 0.59 0.60 20,318 85 33,995
01/08/2017 0.62 0.59 0.62 58,670 168 97,930
02/07/2017 0.66 0.61 0.61 48,429 153 77,311
01/06/2017 0.64 0.61 0.64 7,209 55 11,527
01/05/2017 0.65 0.61 0.64 31,232 73 48,889
02/04/2017 0.66 0.63 0.63 46,246 146 72,234
01/03/2017 0.67 0.65 0.66 90,335 254 137,507
01/02/2017 0.69 0.65 0.67 223,326 210 334,900
02/01/2017 0.73 0.65 0.68 491,650 529 725,192
01/12/2016 0.68 0.65 0.68 50,564 68 75,307
01/11/2016 0.68 0.65 0.68 298,687 140 452,013
03/10/2016 0.74 0.66 0.67 148,030 251 209,854
01/09/2016 0.75 0.71 0.71 69,141 95 95,562
01/08/2016 0.80 0.71 0.73 173,051 446 233,120
03/07/2016 0.80 0.76 0.77 90,095 106 116,256
01/06/2016 0.79 0.75 0.78 89,840 184 117,561
02/05/2016 0.83 0.76 0.78 176,572 289 224,590
Download XLSX