Federal Insurance PLC (DSE:FEDERALINS)
Bangladesh · Delayed Price · Currency is BDT 26.50
+0.90 (3.52%)
At close: Nov 4, 2026
Federal Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 26.40 | 26.50 | 25.40 | 25.60 | 25.60 | -2.66% | 182,076 |
| Nov 2, 2026 | 26.90 | 27.10 | 26.20 | 26.30 | 26.30 | -2.59% | 346,927 |
| Nov 1, 2026 | 27.00 | 27.40 | 26.60 | 27.00 | 27.00 | -0.37% | 619,033 |
| Oct 29, 2026 | 26.80 | 27.30 | 26.20 | 27.10 | 27.10 | 1.50% | 326,412 |
| Oct 28, 2026 | 25.90 | 26.90 | 25.90 | 26.70 | 26.70 | 3.89% | 245,853 |
| Oct 27, 2026 | 26.40 | 26.40 | 25.60 | 25.70 | 25.70 | -2.28% | 107,489 |
| Oct 26, 2026 | 26.40 | 26.50 | 26.10 | 26.30 | 26.30 | -0.75% | 188,889 |
| Oct 25, 2026 | 26.20 | 26.70 | 26.00 | 26.50 | 26.50 | 1.53% | 314,235 |
| Oct 19, 2026 | 26.00 | 26.20 | 25.80 | 26.10 | 26.10 | 2.35% | 248,044 |
| Oct 17, 2026 | 25.50 | 25.90 | 25.30 | 25.50 | 25.50 | -0.39% | 183,164 |
| Oct 15, 2026 | 25.60 | 25.80 | 25.00 | 25.60 | 25.60 | 0.39% | 294,179 |
| Oct 14, 2026 | 25.50 | 25.70 | 24.90 | 25.50 | 25.50 | 2.41% | 228,180 |
| Oct 13, 2026 | 24.90 | 25.60 | 24.60 | 24.90 | 24.90 | 1.22% | 142,305 |
| Oct 12, 2026 | 25.50 | 25.50 | 24.50 | 24.60 | 24.60 | -4.65% | 285,277 |
| Oct 11, 2026 | 26.70 | 26.70 | 25.60 | 25.80 | 25.80 | -3.37% | 167,244 |
| Oct 8, 2026 | 26.60 | 26.90 | 26.40 | 26.70 | 26.70 | 1.14% | 184,394 |
| Oct 7, 2026 | 26.60 | 26.70 | 26.30 | 26.40 | 26.40 | -0.75% | 268,697 |
| Oct 6, 2026 | 26.60 | 26.90 | 26.20 | 26.60 | 26.60 | - | 208,114 |
| Oct 5, 2026 | 26.60 | 27.40 | 26.30 | 26.60 | 26.60 | -2.56% | 213,453 |
| Oct 4, 2026 | 27.70 | 27.80 | 27.10 | 27.30 | 27.30 | -1.44% | 207,251 |
| Oct 1, 2026 | 28.20 | 28.30 | 27.70 | 27.70 | 27.70 | -1.07% | 380,857 |
| Sep 30, 2026 | 27.90 | 28.10 | 27.90 | 28.00 | 28.00 | 0.36% | 480,996 |
| Sep 29, 2026 | 28.30 | 28.40 | 27.80 | 27.90 | 27.90 | -0.71% | 451,537 |
| Sep 28, 2026 | 28.10 | 28.30 | 27.70 | 28.10 | 28.10 | 1.81% | 574,085 |
| Sep 27, 2026 | 28.20 | 28.40 | 27.40 | 27.60 | 27.60 | -1.08% | 520,355 |
| Sep 24, 2026 | 28.20 | 28.50 | 27.70 | 27.90 | 27.90 | - | 568,650 |
| Sep 23, 2026 | 28.00 | 28.20 | 27.80 | 27.90 | 27.90 | -0.36% | 345,206 |
| Sep 22, 2026 | 28.30 | 28.60 | 27.90 | 28.00 | 28.00 | -0.71% | 539,629 |
| Sep 21, 2026 | 27.70 | 28.40 | 27.60 | 28.20 | 28.20 | 2.17% | 701,776 |
| Sep 20, 2026 | 27.30 | 27.90 | 27.30 | 27.60 | 27.60 | 1.10% | 536,672 |
| Sep 17, 2026 | 26.60 | 27.50 | 26.20 | 27.30 | 27.30 | 1.87% | 448,171 |
| Sep 16, 2026 | 27.30 | 27.50 | 26.50 | 26.80 | 26.80 | -1.11% | 604,165 |
| Sep 15, 2026 | 26.00 | 27.30 | 25.70 | 27.10 | 27.10 | 3.44% | 334,181 |
| Sep 14, 2026 | 26.20 | 27.10 | 26.00 | 26.20 | 26.20 | -1.87% | 459,532 |
| Sep 13, 2026 | 27.60 | 27.70 | 26.60 | 26.70 | 26.70 | -3.61% | 554,747 |
| Sep 10, 2026 | 28.50 | 28.70 | 27.50 | 27.70 | 27.70 | -1.77% | 524,587 |
| Sep 9, 2026 | 27.90 | 28.30 | 27.30 | 28.20 | 28.20 | 1.08% | 664,752 |
| Sep 8, 2026 | 28.80 | 29.20 | 27.80 | 27.90 | 27.90 | -1.41% | 600,912 |
| Sep 7, 2026 | 28.70 | 28.70 | 27.50 | 28.30 | 28.30 | 0.35% | 537,829 |
| Sep 6, 2026 | 29.20 | 29.20 | 28.00 | 28.20 | 28.20 | -3.42% | 722,755 |
| Sep 3, 2026 | 29.90 | 30.20 | 29.10 | 29.20 | 29.20 | -1.02% | 839,233 |
| Sep 2, 2026 | 29.50 | 29.70 | 28.50 | 29.50 | 29.50 | 2.43% | 861,402 |
| Sep 1, 2026 | 28.20 | 29.00 | 28.20 | 28.80 | 28.80 | 3.23% | 500,818 |
| Aug 31, 2026 | 28.50 | 28.50 | 27.70 | 27.90 | 27.90 | -0.71% | 617,704 |
| Aug 30, 2026 | 29.20 | 29.20 | 28.00 | 28.10 | 28.10 | -3.44% | 812,070 |
| Aug 27, 2026 | 29.10 | 29.70 | 29.00 | 29.10 | 29.10 | -0.68% | 603,490 |
| Aug 25, 2026 | 29.50 | 29.70 | 29.10 | 29.30 | 29.30 | 0.34% | 732,490 |
| Aug 24, 2026 | 30.20 | 30.20 | 29.00 | 29.20 | 29.20 | -2.67% | 1,159,650 |
| Aug 23, 2026 | 31.00 | 31.10 | 29.90 | 30.00 | 30.00 | -2.28% | 1,306,888 |
| Aug 20, 2026 | 30.10 | 30.90 | 29.70 | 30.70 | 30.70 | 3.02% | 1,121,864 |