Federal Insurance PLC (DSE:FEDERALINS)
Bangladesh · Delayed Price · Currency is BDT 29.20
-0.30 (-1.02%)
At close: Sep 3, 2026
Federal Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 29.50 | 30.40 | 28.90 | 29.80 | 29.80 | 1.02% | 932,174 |
| Aug 18, 2026 | 29.50 | 31.80 | 29.20 | 29.50 | 29.50 | -4.84% | 1,990,578 |
| Aug 17, 2026 | 32.00 | 32.60 | 30.60 | 31.00 | 31.00 | -2.52% | 1,940,874 |
| Aug 16, 2026 | 30.30 | 32.00 | 30.30 | 31.80 | 31.80 | 5.30% | 4,154,396 |
| Aug 13, 2026 | 30.00 | 30.40 | 29.70 | 30.20 | 30.20 | 1.34% | 1,749,360 |
| Aug 12, 2026 | 29.80 | 30.50 | 29.60 | 29.80 | 29.80 | 0.68% | 2,495,346 |
| Aug 11, 2026 | 29.60 | 30.50 | 29.30 | 29.60 | 29.60 | - | 2,126,864 |
| Aug 10, 2026 | 28.50 | 29.80 | 28.40 | 29.60 | 29.60 | 4.23% | 1,368,196 |
| Aug 9, 2026 | 29.00 | 29.30 | 28.20 | 28.40 | 28.40 | -2.41% | 923,813 |
| Aug 6, 2026 | 29.10 | 30.20 | 28.90 | 29.10 | 29.10 | -1.36% | 2,093,953 |
| Aug 4, 2026 | 28.50 | 29.80 | 28.10 | 29.50 | 29.50 | 4.24% | 1,915,554 |
| Aug 3, 2026 | 28.30 | 29.10 | 28.10 | 28.30 | 28.30 | -2.08% | 993,565 |
| Aug 2, 2026 | 29.20 | 29.40 | 28.70 | 28.90 | 28.90 | -0.34% | 1,746,479 |
| Jul 30, 2026 | 29.00 | 29.30 | 28.50 | 29.00 | 29.00 | 2.47% | 2,218,775 |
| Jul 29, 2026 | 27.50 | 28.60 | 27.30 | 28.30 | 28.30 | 3.28% | 1,059,725 |
| Jul 28, 2026 | 27.30 | 27.50 | 26.80 | 27.40 | 27.40 | 1.48% | 512,631 |
| Jul 27, 2026 | 27.00 | 27.50 | 26.90 | 27.00 | 27.00 | - | 262,370 |
| Jul 26, 2026 | 26.70 | 27.40 | 26.60 | 27.00 | 27.00 | 1.89% | 621,168 |
| Jul 23, 2026 | 27.00 | 27.30 | 26.10 | 26.50 | 26.50 | -0.38% | 761,212 |
| Jul 22, 2026 | 27.30 | 27.50 | 26.50 | 26.60 | 26.60 | -2.56% | 875,552 |
| Jul 21, 2026 | 27.60 | 28.20 | 27.20 | 27.30 | 27.30 | 0.74% | 719,341 |
| Jul 20, 2026 | 27.80 | 27.80 | 26.50 | 27.10 | 27.10 | -2.52% | 990,474 |
| Jul 19, 2026 | 29.20 | 29.20 | 27.60 | 27.80 | 27.80 | -4.79% | 1,258,119 |
| Jul 16, 2026 | 30.10 | 30.10 | 29.00 | 29.20 | 29.20 | -2.67% | 1,340,162 |
| Jul 15, 2026 | 30.00 | 30.40 | 29.60 | 30.00 | 30.00 | -0.33% | 1,711,185 |
| Jul 14, 2026 | 30.10 | 30.90 | 29.80 | 30.10 | 30.10 | 1.01% | 3,514,558 |
| Jul 13, 2026 | 29.20 | 30.30 | 28.70 | 29.80 | 29.80 | 2.05% | 2,302,649 |
| Jul 12, 2026 | 28.10 | 29.60 | 28.10 | 29.20 | 29.20 | 4.66% | 3,879,475 |
| Jul 9, 2026 | 27.90 | 28.10 | 27.00 | 27.90 | 27.90 | 3.33% | 1,511,892 |
| Jul 8, 2026 | 27.30 | 27.50 | 26.90 | 27.00 | 27.00 | -0.74% | 782,605 |
| Jul 7, 2026 | 27.20 | 27.60 | 27.10 | 27.20 | 27.20 | 0.37% | 1,090,778 |
| Jul 6, 2026 | 27.10 | 27.40 | 26.80 | 27.10 | 27.10 | - | 1,059,254 |
| Jul 5, 2026 | 27.50 | 27.90 | 27.00 | 27.10 | 27.10 | -0.73% | 1,174,254 |
| Jul 2, 2026 | 26.60 | 27.60 | 26.60 | 27.30 | 27.30 | 3.41% | 1,850,510 |
| Jun 30, 2026 | 26.90 | 26.90 | 26.30 | 26.40 | 26.40 | -0.38% | 691,710 |
| Jun 29, 2026 | 26.80 | 26.90 | 26.30 | 26.50 | 26.50 | 0.38% | 687,328 |
| Jun 28, 2026 | 27.30 | 27.40 | 26.20 | 26.40 | 26.40 | -2.22% | 1,082,995 |
| Jun 25, 2026 | 27.00 | 27.30 | 26.30 | 27.00 | 27.00 | 1.89% | 1,171,244 |
| Jun 24, 2026 | 26.70 | 27.00 | 26.20 | 26.50 | 26.50 | -0.75% | 825,993 |
| Jun 23, 2026 | 25.40 | 26.90 | 25.40 | 26.70 | 26.70 | 4.30% | 989,978 |