Federal Insurance PLC (DSE:FEDERALINS)
Bangladesh · Delayed Price · Currency is BDT 21.20
+0.70 (3.41%)
At close: Jan 22, 2026
Federal Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 20.60 | 21.40 | 20.60 | 21.20 | 21.20 | 3.41% | 631,663 |
| Jan 21, 2026 | 20.10 | 20.70 | 20.10 | 20.50 | 20.50 | 0.49% | 392,164 |
| Jan 20, 2026 | 20.00 | 20.70 | 19.80 | 20.40 | 20.40 | 1.49% | 542,885 |
| Jan 19, 2026 | 20.10 | 20.50 | 19.90 | 20.10 | 20.10 | - | 394,896 |
| Jan 18, 2026 | 19.60 | 20.20 | 19.40 | 20.10 | 20.10 | 2.55% | 310,854 |
| Jan 15, 2026 | 19.90 | 20.00 | 19.40 | 19.60 | 19.60 | -1.01% | 270,408 |
| Jan 14, 2026 | 19.80 | 19.90 | 19.30 | 19.80 | 19.80 | 2.59% | 290,947 |
| Jan 13, 2026 | 19.30 | 19.60 | 19.10 | 19.30 | 19.30 | 2.66% | 138,647 |
| Jan 12, 2026 | 19.00 | 19.30 | 18.50 | 18.80 | 18.80 | -0.53% | 46,981 |
| Jan 11, 2026 | 19.00 | 19.30 | 18.80 | 18.90 | 18.90 | -1.56% | 23,618 |
| Jan 8, 2026 | 19.30 | 19.50 | 19.10 | 19.20 | 19.20 | -0.52% | 29,253 |
| Jan 7, 2026 | 19.50 | 19.50 | 19.20 | 19.30 | 19.30 | - | 91,357 |
| Jan 6, 2026 | 19.50 | 19.60 | 19.30 | 19.30 | 19.30 | -0.52% | 161,676 |
| Jan 5, 2026 | 19.40 | 19.50 | 19.10 | 19.40 | 19.40 | 3.74% | 291,087 |
| Jan 4, 2026 | 19.40 | 19.40 | 18.70 | 18.70 | 18.70 | -0.53% | 154,488 |
| Jan 1, 2026 | 19.20 | 19.30 | 18.60 | 18.80 | 18.80 | -0.53% | 91,204 |
| Dec 30, 2025 | 19.00 | 19.30 | 18.70 | 18.90 | 18.90 | 1.61% | 15,742 |
| Dec 29, 2025 | 19.00 | 19.00 | 18.50 | 18.60 | 18.60 | -0.53% | 16,800 |
| Dec 28, 2025 | 19.10 | 19.40 | 18.70 | 18.70 | 18.70 | -1.06% | 16,301 |
| Dec 24, 2025 | 18.70 | 19.00 | 18.50 | 18.90 | 18.90 | - | 23,994 |
| Dec 23, 2025 | 18.90 | 19.10 | 18.80 | 18.90 | 18.90 | -0.53% | 63,083 |
| Dec 22, 2025 | 19.00 | 19.30 | 18.80 | 19.00 | 19.00 | 3.26% | 49,252 |
| Dec 21, 2025 | 19.40 | 19.40 | 18.10 | 18.40 | 18.40 | -2.65% | 123,384 |
| Dec 18, 2025 | 18.90 | 19.50 | 18.80 | 18.90 | 18.90 | -0.53% | 8,273 |
| Dec 17, 2025 | 19.70 | 19.80 | 19.00 | 19.00 | 19.00 | -0.52% | 50,925 |
| Dec 15, 2025 | 20.20 | 20.20 | 18.80 | 19.10 | 19.10 | -3.54% | 359,396 |
| Dec 14, 2025 | 20.40 | 20.40 | 19.70 | 19.80 | 19.80 | -1.00% | 114,628 |
| Dec 11, 2025 | 20.00 | 21.50 | 19.70 | 20.00 | 20.00 | 0.50% | 174,082 |
| Dec 10, 2025 | 19.20 | 20.10 | 19.20 | 19.90 | 19.90 | 2.58% | 264,894 |
| Dec 9, 2025 | 19.20 | 19.50 | 18.90 | 19.40 | 19.40 | 4.86% | 205,660 |
| Dec 8, 2025 | 18.60 | 19.40 | 18.50 | 18.50 | 18.50 | - | 27,533 |
| Dec 7, 2025 | 19.70 | 19.70 | 18.00 | 18.50 | 18.50 | -4.64% | 115,079 |
| Dec 4, 2025 | 20.00 | 20.00 | 19.40 | 19.40 | 19.40 | -3.48% | 41,926 |
| Dec 3, 2025 | 20.10 | 20.10 | 18.00 | 20.10 | 20.10 | 4.15% | 677,418 |
| Dec 2, 2025 | 19.00 | 19.50 | 19.00 | 19.30 | 19.30 | 1.58% | 6,938 |
| Dec 1, 2025 | 19.00 | 19.50 | 18.80 | 19.00 | 19.00 | -2.56% | 61,308 |
| Nov 30, 2025 | 20.20 | 20.20 | 19.40 | 19.50 | 19.50 | -2.99% | 52,524 |
| Nov 27, 2025 | 20.10 | 20.20 | 20.00 | 20.10 | 20.10 | 1.52% | 291,043 |
| Nov 26, 2025 | 19.80 | 20.00 | 19.60 | 19.80 | 19.80 | 2.59% | 250,073 |
| Nov 25, 2025 | 19.30 | 20.00 | 19.10 | 19.30 | 19.30 | -1.03% | 169,046 |
| Nov 24, 2025 | 18.70 | 19.60 | 18.70 | 19.50 | 19.50 | 2.63% | 139,069 |
| Nov 23, 2025 | 19.40 | 19.40 | 18.90 | 19.00 | 19.00 | 0.53% | 134,053 |
| Nov 20, 2025 | 19.40 | 19.40 | 18.70 | 18.90 | 18.90 | -1.05% | 98,864 |
| Nov 19, 2025 | 19.60 | 19.60 | 18.60 | 19.10 | 19.10 | 1.60% | 81,565 |
| Nov 18, 2025 | 19.40 | 19.40 | 18.50 | 18.80 | 18.80 | 1.08% | 173,953 |
| Nov 17, 2025 | 18.80 | 18.80 | 17.60 | 18.60 | 18.60 | 6.29% | 50,529 |
| Nov 16, 2025 | 17.30 | 18.90 | 17.00 | 17.50 | 17.50 | -1.13% | 75,757 |
| Nov 13, 2025 | 18.80 | 19.90 | 17.10 | 17.70 | 17.70 | -5.85% | 67,555 |
| Nov 12, 2025 | 19.10 | 19.70 | 18.50 | 18.80 | 18.80 | -2.59% | 22,005 |
| Nov 11, 2025 | 20.00 | 20.00 | 18.70 | 19.30 | 19.30 | - | 5,855 |