Federal Insurance PLC (DSE:FEDERALINS)
Bangladesh · Delayed Price · Currency is BDT 21.40
+0.30 (1.42%)
At close: Oct 30, 2025
Federal Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 21.60 | 21.60 | 19.50 | 20.10 | 20.10 | -3.37% | 39,852 |
| Nov 2, 2025 | 20.80 | 21.20 | 20.80 | 20.80 | 20.80 | -2.80% | 76,230 |
| Oct 30, 2025 | 21.60 | 21.60 | 20.80 | 21.40 | 21.40 | 1.42% | 58,183 |
| Oct 29, 2025 | 21.70 | 21.70 | 20.90 | 21.10 | 21.10 | -0.94% | 44,407 |
| Oct 28, 2025 | 21.60 | 21.70 | 21.20 | 21.30 | 21.30 | 0.47% | 89,887 |
| Oct 27, 2025 | 21.60 | 21.60 | 21.10 | 21.20 | 21.20 | -1.40% | 68,506 |
| Oct 26, 2025 | 19.50 | 21.70 | 19.50 | 21.50 | 21.50 | 0.94% | 45,493 |
| Oct 23, 2025 | 21.80 | 21.80 | 20.70 | 21.30 | 21.30 | 0.95% | 17,096 |
| Oct 22, 2025 | 21.90 | 21.90 | 21.00 | 21.10 | 21.10 | - | 59,279 |
| Oct 21, 2025 | 21.90 | 21.90 | 21.00 | 21.10 | 21.10 | -2.76% | 33,858 |
| Oct 20, 2025 | 22.40 | 22.40 | 20.30 | 21.70 | 21.70 | 1.88% | 85,468 |
| Oct 19, 2025 | 23.00 | 23.00 | 20.90 | 21.30 | 21.30 | -5.33% | 134,719 |
| Oct 16, 2025 | 22.50 | 22.60 | 22.10 | 22.50 | 22.50 | 1.35% | 227,398 |
| Oct 15, 2025 | 22.10 | 22.50 | 21.80 | 22.20 | 22.20 | 0.45% | 54,041 |
| Oct 14, 2025 | 22.30 | 22.70 | 22.00 | 22.10 | 22.10 | - | 115,515 |
| Oct 13, 2025 | 22.60 | 22.60 | 22.00 | 22.10 | 22.10 | 1.38% | 53,236 |
| Oct 12, 2025 | 22.50 | 22.60 | 21.50 | 21.80 | 21.80 | -3.11% | 69,027 |
| Oct 9, 2025 | 23.10 | 23.10 | 22.50 | 22.50 | 22.50 | -2.60% | 53,006 |
| Oct 8, 2025 | 23.50 | 23.80 | 22.90 | 23.10 | 23.10 | 0.43% | 672,129 |
| Oct 7, 2025 | 23.00 | 23.50 | 22.40 | 23.00 | 23.00 | 1.77% | 419,858 |
| Oct 6, 2025 | 23.00 | 23.10 | 22.50 | 22.60 | 22.60 | - | 488,945 |
| Oct 5, 2025 | 22.50 | 22.80 | 21.70 | 22.60 | 22.60 | 3.67% | 107,208 |
| Sep 30, 2025 | 22.60 | 22.60 | 21.70 | 21.80 | 21.80 | -0.46% | 46,312 |
| Sep 29, 2025 | 22.40 | 22.40 | 21.60 | 21.90 | 21.90 | 0.92% | 6,102 |
| Sep 28, 2025 | 22.10 | 22.70 | 21.50 | 21.70 | 21.70 | -3.12% | 24,369 |
| Sep 25, 2025 | 22.00 | 22.50 | 22.00 | 22.40 | 22.40 | 1.82% | 176,687 |
| Sep 24, 2025 | 22.10 | 22.10 | 21.30 | 22.00 | 22.00 | 1.85% | 45,631 |
| Sep 23, 2025 | 22.00 | 22.00 | 21.30 | 21.60 | 21.60 | -0.46% | 62,091 |
| Sep 22, 2025 | 21.80 | 21.90 | 21.60 | 21.70 | 21.70 | -0.91% | 25,363 |
| Sep 21, 2025 | 21.80 | 22.50 | 21.80 | 21.90 | 21.90 | - | 47,414 |
| Sep 18, 2025 | 22.60 | 22.60 | 21.80 | 21.90 | 21.90 | -0.90% | 20,961 |
| Sep 17, 2025 | 22.70 | 22.70 | 22.10 | 22.10 | 22.10 | -1.78% | 71,076 |
| Sep 16, 2025 | 22.60 | 22.60 | 22.10 | 22.50 | 22.50 | 0.45% | 61,408 |
| Sep 15, 2025 | 22.10 | 22.80 | 21.80 | 22.40 | 22.40 | 0.90% | 69,582 |
| Sep 14, 2025 | 23.20 | 23.20 | 22.00 | 22.20 | 22.20 | -2.63% | 53,264 |
| Sep 11, 2025 | 23.20 | 23.20 | 21.90 | 22.80 | 22.80 | 2.24% | 43,279 |
| Sep 10, 2025 | 22.90 | 24.00 | 22.00 | 22.30 | 22.30 | -2.62% | 196,809 |
| Sep 9, 2025 | 24.30 | 24.30 | 22.70 | 22.90 | 22.90 | -3.38% | 259,227 |
| Sep 8, 2025 | 24.20 | 24.20 | 23.40 | 23.70 | 23.70 | -1.66% | 334,041 |
| Sep 7, 2025 | 23.30 | 24.50 | 23.30 | 24.10 | 24.10 | 3.88% | 808,494 |
| Sep 4, 2025 | 22.70 | 23.30 | 22.70 | 23.20 | 23.20 | 2.20% | 579,894 |
| Sep 3, 2025 | 23.00 | 23.10 | 22.20 | 22.70 | 22.70 | 0.44% | 512,868 |
| Sep 2, 2025 | 23.00 | 23.00 | 22.40 | 22.60 | 22.60 | -0.88% | 418,434 |
| Sep 1, 2025 | 23.00 | 23.20 | 22.70 | 22.80 | 22.80 | 0.88% | 501,041 |
| Aug 31, 2025 | 22.80 | 23.00 | 22.30 | 22.60 | 22.60 | 1.35% | 404,572 |
| Aug 28, 2025 | 22.80 | 22.80 | 22.10 | 22.30 | 22.30 | 0.45% | 212,225 |
| Aug 27, 2025 | 21.80 | 23.00 | 21.80 | 22.20 | 22.20 | - | 381,754 |
| Aug 26, 2025 | 22.80 | 23.00 | 21.80 | 22.20 | 22.20 | -1.33% | 449,081 |
| Aug 25, 2025 | 22.20 | 22.90 | 21.90 | 22.50 | 22.50 | 2.74% | 907,803 |
| Aug 24, 2025 | 21.00 | 22.10 | 20.90 | 21.90 | 21.90 | 4.29% | 522,703 |