Federal Insurance PLC (DSE:FEDERALINS)
Bangladesh · Delayed Price · Currency is BDT 20.50
-0.30 (-1.44%)
At close: Aug 11, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 20.60 | 21.30 | 20.20 | 20.50 | 20.50 | -1.44% | 106,466 |
| Aug 10, 2025 | 21.30 | 21.80 | 20.60 | 20.80 | 20.80 | -2.80% | 150,984 |
| Aug 7, 2025 | 22.30 | 22.30 | 21.20 | 21.40 | 21.40 | -2.28% | 151,520 |
| Aug 6, 2025 | 22.20 | 22.50 | 21.50 | 21.90 | 21.90 | 0.92% | 264,213 |
| Aug 4, 2025 | 21.90 | 22.00 | 21.40 | 21.70 | 21.70 | 0.46% | 334,418 |
| Aug 3, 2025 | 22.20 | 22.30 | 21.10 | 21.60 | 21.60 | -2.70% | 327,210 |
| Jul 31, 2025 | 22.40 | 22.60 | 22.00 | 22.20 | 22.20 | 0.45% | 1,097,254 |
| Jul 30, 2025 | 21.50 | 22.60 | 21.50 | 22.10 | 22.10 | 4.25% | 1,197,769 |
| Jul 29, 2025 | 20.50 | 21.30 | 20.50 | 21.20 | 21.20 | 2.91% | 621,915 |
| Jul 28, 2025 | 20.70 | 21.20 | 20.20 | 20.60 | 20.60 | -3.29% | 372,114 |
| Jul 27, 2025 | 20.60 | 21.60 | 20.50 | 21.30 | 21.30 | 4.41% | 1,158,909 |
| Jul 24, 2025 | 20.30 | 20.60 | 20.00 | 20.40 | 20.40 | 3.55% | 915,103 |
| Jul 23, 2025 | 19.20 | 20.40 | 19.20 | 19.70 | 19.70 | - | 287,906 |
| Jul 22, 2025 | 20.00 | 20.00 | 19.50 | 19.70 | 19.70 | - | 289,604 |
| Jul 21, 2025 | 19.70 | 20.80 | 19.50 | 19.70 | 19.70 | -3.90% | 359,941 |
| Jul 20, 2025 | 20.50 | 20.90 | 20.00 | 20.50 | 20.50 | 2.50% | 387,769 |
| Jul 17, 2025 | 20.80 | 20.80 | 19.90 | 20.00 | 20.00 | -0.50% | 985,243 |
| Jul 16, 2025 | 18.90 | 20.40 | 18.90 | 20.10 | 20.10 | 5.24% | 1,025,602 |
| Jul 15, 2025 | 19.20 | 19.50 | 18.90 | 19.10 | 19.10 | - | 280,484 |
| Jul 14, 2025 | 19.00 | 19.50 | 18.90 | 19.10 | 19.10 | 1.06% | 294,204 |
| Jul 13, 2025 | 19.00 | 19.10 | 18.50 | 18.90 | 18.90 | 0.53% | 80,664 |
| Jul 10, 2025 | 18.70 | 19.10 | 18.60 | 18.80 | 18.80 | 1.08% | 533,917 |
| Jul 9, 2025 | 18.90 | 18.90 | 18.40 | 18.60 | 18.60 | 1.09% | 212,177 |
| Jul 8, 2025 | 17.70 | 18.70 | 17.70 | 18.40 | 18.40 | - | 603,139 |
| Jul 7, 2025 | 18.40 | 18.60 | 18.20 | 18.40 | 18.40 | 1.10% | 68,002 |
| Jul 3, 2025 | 18.40 | 18.50 | 18.10 | 18.20 | 18.20 | -0.55% | 254,930 |
| Jul 2, 2025 | 17.80 | 18.40 | 17.60 | 18.30 | 18.30 | 5.17% | 263,410 |
| Jun 30, 2025 | 17.70 | 17.70 | 17.20 | 17.40 | 17.40 | -1.69% | 81,694 |
| Jun 29, 2025 | 17.70 | 17.80 | 17.60 | 17.70 | 17.70 | - | 74,919 |
| Jun 26, 2025 | 17.50 | 18.10 | 17.50 | 17.70 | 17.70 | 0.57% | 255,682 |
| Jun 25, 2025 | 17.20 | 17.70 | 17.20 | 17.60 | 17.60 | 1.73% | 99,160 |
| Jun 24, 2025 | 17.40 | 17.60 | 17.20 | 17.30 | 17.30 | - | 24,012 |
| Jun 23, 2025 | 17.60 | 17.60 | 17.20 | 17.30 | 17.30 | - | 29,527 |
| Jun 22, 2025 | 17.10 | 17.70 | 17.10 | 17.30 | 17.30 | -2.26% | 42,683 |
| Jun 19, 2025 | 17.70 | 17.90 | 17.50 | 17.70 | 17.70 | -0.56% | 103,353 |
| Jun 18, 2025 | 17.40 | 17.90 | 17.40 | 17.80 | 17.80 | 4.09% | 396,932 |
| Jun 17, 2025 | 17.70 | 17.70 | 17.10 | 17.10 | 17.10 | -3.39% | 163,057 |
| Jun 15, 2025 | 17.80 | 17.90 | 17.20 | 17.70 | 16.70 | -1.12% | 108,931 |
| Jun 4, 2025 | 17.50 | 17.90 | 17.50 | 17.90 | 16.89 | 2.29% | 19,534 |
| Jun 3, 2025 | 17.90 | 17.90 | 17.50 | 17.50 | 16.51 | -2.78% | 36,956 |
| Jun 2, 2025 | 17.70 | 18.20 | 17.50 | 18.00 | 16.98 | 2.27% | 175,547 |
| Jun 1, 2025 | 16.10 | 17.70 | 16.10 | 17.60 | 16.61 | 4.76% | 235,438 |
| May 29, 2025 | 16.90 | 17.20 | 16.80 | 16.80 | 15.85 | -2.33% | 44,864 |
| May 28, 2025 | 17.20 | 17.30 | 17.00 | 17.20 | 16.23 | - | 51,094 |
| May 27, 2025 | 17.30 | 17.50 | 17.20 | 17.20 | 16.23 | -1.15% | 40,648 |
| May 26, 2025 | 17.20 | 17.50 | 17.20 | 17.40 | 16.42 | 0.58% | 24,551 |
| May 25, 2025 | 17.80 | 17.80 | 17.20 | 17.30 | 16.32 | - | 32,355 |
| May 24, 2025 | 17.40 | 17.50 | 17.20 | 17.30 | 16.32 | -0.57% | 11,855 |
| May 22, 2025 | 17.40 | 17.60 | 17.40 | 17.40 | 16.42 | -0.57% | 29,731 |
| May 21, 2025 | 17.60 | 17.60 | 17.40 | 17.50 | 16.51 | 0.57% | 9,562 |