Federal Insurance PLC (DSE:FEDERALINS)
Bangladesh · Delayed Price · Currency is BDT 24.80
-0.30 (-1.20%)
At close: May 24, 2026
Federal Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 25.30 | 25.30 | 24.70 | 24.80 | 24.80 | -1.20% | 495,976 |
| May 23, 2026 | 25.40 | 25.40 | 25.00 | 25.10 | 25.10 | - | 645,555 |
| May 21, 2026 | 25.60 | 25.90 | 25.00 | 25.10 | 25.10 | -1.18% | 629,790 |
| May 20, 2026 | 25.10 | 26.20 | 25.00 | 25.40 | 25.40 | 1.60% | 1,806,845 |
| May 19, 2026 | 25.00 | 25.30 | 24.60 | 25.00 | 25.00 | 0.81% | 806,242 |
| May 18, 2026 | 24.80 | 25.40 | 24.70 | 24.80 | 24.80 | -1.59% | 1,267,861 |
| May 17, 2026 | 25.90 | 26.20 | 25.00 | 25.20 | 25.20 | -2.70% | 2,049,523 |
| May 14, 2026 | 25.50 | 26.50 | 25.30 | 25.90 | 25.90 | 2.37% | 2,778,069 |
| May 13, 2026 | 25.30 | 25.50 | 24.40 | 25.30 | 25.30 | 2.43% | 2,980,636 |
| May 12, 2026 | 23.20 | 25.00 | 23.00 | 24.70 | 24.70 | 6.01% | 1,595,064 |
| May 11, 2026 | 23.30 | 24.30 | 23.10 | 23.30 | 23.30 | -3.32% | 800,768 |
| May 10, 2026 | 23.00 | 24.50 | 23.00 | 24.10 | 24.10 | 4.78% | 2,977,049 |
| May 7, 2026 | 22.40 | 23.10 | 22.40 | 23.00 | 23.00 | 3.14% | 484,371 |
| May 6, 2026 | 22.40 | 22.80 | 22.10 | 22.30 | 22.30 | -0.45% | 293,568 |
| May 5, 2026 | 22.60 | 22.90 | 22.30 | 22.40 | 22.40 | -1.32% | 372,234 |
| May 4, 2026 | 22.70 | 23.20 | 22.60 | 22.70 | 22.70 | -0.87% | 418,321 |
| May 3, 2026 | 22.70 | 23.40 | 22.60 | 22.90 | 22.90 | 2.69% | 961,476 |
| Apr 30, 2026 | 22.30 | 22.50 | 22.00 | 22.30 | 22.30 | 1.36% | 268,871 |
| Apr 29, 2026 | 22.00 | 22.60 | 21.90 | 22.00 | 22.00 | -1.79% | 326,134 |
| Apr 28, 2026 | 23.10 | 23.30 | 22.20 | 22.40 | 22.40 | -2.61% | 985,962 |
| Apr 27, 2026 | 23.00 | 23.50 | 22.50 | 23.00 | 23.00 | 1.32% | 1,426,325 |
| Apr 26, 2026 | 22.00 | 23.00 | 21.90 | 22.70 | 22.70 | 5.09% | 1,663,814 |
| Apr 23, 2026 | 21.60 | 21.70 | 21.00 | 21.60 | 21.60 | 1.41% | 335,367 |
| Apr 22, 2026 | 20.90 | 21.80 | 20.90 | 21.30 | 21.30 | 2.90% | 592,081 |
| Apr 21, 2026 | 20.30 | 20.90 | 20.30 | 20.70 | 20.70 | 0.98% | 96,366 |
| Apr 20, 2026 | 20.60 | 20.80 | 20.40 | 20.50 | 20.50 | -0.49% | 99,438 |
| Apr 19, 2026 | 20.30 | 20.70 | 20.30 | 20.60 | 20.60 | 1.48% | 480,505 |
| Apr 16, 2026 | 20.30 | 20.50 | 20.00 | 20.30 | 20.30 | - | 40,459 |
| Apr 15, 2026 | 20.20 | 20.70 | 20.10 | 20.30 | 20.30 | 1.00% | 150,078 |
| Apr 13, 2026 | 20.50 | 20.70 | 20.00 | 20.10 | 20.10 | -1.47% | 49,528 |
| Apr 12, 2026 | 20.00 | 20.80 | 20.00 | 20.40 | 20.40 | 2.51% | 255,644 |
| Apr 9, 2026 | 20.30 | 20.30 | 19.90 | 19.90 | 19.90 | -1.49% | 88,993 |
| Apr 8, 2026 | 20.20 | 20.60 | 20.10 | 20.20 | 20.20 | 1.00% | 179,218 |
| Apr 7, 2026 | 20.00 | 20.20 | 19.70 | 20.00 | 20.00 | - | 155,279 |
| Apr 6, 2026 | 19.80 | 20.20 | 19.70 | 20.00 | 20.00 | 2.04% | 127,613 |
| Apr 5, 2026 | 19.90 | 19.90 | 18.70 | 19.60 | 19.60 | -2.97% | 36,580 |
| Apr 2, 2026 | 20.30 | 20.70 | 20.10 | 20.20 | 20.20 | - | 138,496 |
| Apr 1, 2026 | 20.20 | 20.30 | 19.90 | 20.20 | 20.20 | 1.51% | 206,830 |
| Mar 31, 2026 | 19.90 | 20.00 | 19.50 | 19.90 | 19.90 | - | 96,973 |
| Mar 30, 2026 | 19.90 | 20.10 | 19.60 | 19.90 | 19.90 | - | 144,514 |
| Mar 29, 2026 | 20.90 | 20.90 | 19.80 | 19.90 | 19.90 | -0.50% | 34,332 |
| Mar 25, 2026 | 19.50 | 20.10 | 19.40 | 20.00 | 20.00 | 2.56% | 72,437 |
| Mar 24, 2026 | 19.90 | 19.90 | 19.00 | 19.50 | 19.50 | -1.02% | 37,479 |
| Mar 16, 2026 | 19.90 | 20.00 | 19.60 | 19.70 | 19.70 | -0.51% | 24,270 |
| Mar 15, 2026 | 20.50 | 20.50 | 19.60 | 19.80 | 19.80 | -1.49% | 41,554 |
| Mar 12, 2026 | 20.20 | 20.20 | 19.80 | 20.10 | 20.10 | 1.01% | 78,066 |
| Mar 11, 2026 | 20.20 | 20.20 | 19.30 | 19.90 | 19.90 | - | 58,221 |
| Mar 10, 2026 | 20.40 | 20.40 | 19.80 | 19.90 | 19.90 | 2.05% | 49,885 |
| Mar 9, 2026 | 19.60 | 19.60 | 18.80 | 19.50 | 19.50 | 4.84% | 7,448 |
| Mar 8, 2026 | 20.50 | 20.50 | 18.20 | 18.60 | 18.60 | -5.10% | 66,822 |