Federal Insurance PLC (DSE:FEDERALINS)
Bangladesh
· Delayed Price · Currency is BDT 19.40
-0.70 (-3.48%)
At close: Dec 4, 2025
Federal Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 20.00 | 20.10 | 19.00 | 19.30 | 19.30 | -2.53% | 31,478 |
| Nov 9, 2025 | 19.50 | 20.70 | 18.50 | 19.80 | 19.80 | 4.21% | 26,625 |
| Nov 6, 2025 | 18.80 | 20.40 | 18.30 | 19.00 | 19.00 | -2.56% | 26,326 |
| Nov 5, 2025 | 20.40 | 20.40 | 19.10 | 19.50 | 19.50 | -2.01% | 63,546 |
| Nov 4, 2025 | 21.10 | 21.10 | 19.60 | 19.90 | 19.90 | -1.00% | 44,611 |
| Nov 3, 2025 | 21.60 | 21.60 | 19.50 | 20.10 | 20.10 | -3.37% | 39,852 |
| Nov 2, 2025 | 20.80 | 21.20 | 20.80 | 20.80 | 20.80 | -2.80% | 76,230 |
| Oct 30, 2025 | 21.60 | 21.60 | 20.80 | 21.40 | 21.40 | 1.42% | 58,183 |
| Oct 29, 2025 | 21.70 | 21.70 | 20.90 | 21.10 | 21.10 | -0.94% | 44,407 |
| Oct 28, 2025 | 21.60 | 21.70 | 21.20 | 21.30 | 21.30 | 0.47% | 89,887 |
| Oct 27, 2025 | 21.60 | 21.60 | 21.10 | 21.20 | 21.20 | -1.40% | 68,506 |
| Oct 26, 2025 | 19.50 | 21.70 | 19.50 | 21.50 | 21.50 | 0.94% | 45,493 |
| Oct 23, 2025 | 21.80 | 21.80 | 20.70 | 21.30 | 21.30 | 0.95% | 17,096 |
| Oct 22, 2025 | 21.90 | 21.90 | 21.00 | 21.10 | 21.10 | - | 59,279 |
| Oct 21, 2025 | 21.90 | 21.90 | 21.00 | 21.10 | 21.10 | -2.76% | 33,858 |
| Oct 20, 2025 | 22.40 | 22.40 | 20.30 | 21.70 | 21.70 | 1.88% | 85,468 |
| Oct 19, 2025 | 23.00 | 23.00 | 20.90 | 21.30 | 21.30 | -5.33% | 134,719 |
| Oct 16, 2025 | 22.50 | 22.60 | 22.10 | 22.50 | 22.50 | 1.35% | 227,398 |
| Oct 15, 2025 | 22.10 | 22.50 | 21.80 | 22.20 | 22.20 | 0.45% | 54,041 |
| Oct 14, 2025 | 22.30 | 22.70 | 22.00 | 22.10 | 22.10 | - | 115,515 |
| Oct 13, 2025 | 22.60 | 22.60 | 22.00 | 22.10 | 22.10 | 1.38% | 53,236 |
| Oct 12, 2025 | 22.50 | 22.60 | 21.50 | 21.80 | 21.80 | -3.11% | 69,027 |
| Oct 9, 2025 | 23.10 | 23.10 | 22.50 | 22.50 | 22.50 | -2.60% | 53,006 |
| Oct 8, 2025 | 23.50 | 23.80 | 22.90 | 23.10 | 23.10 | 0.43% | 672,129 |
| Oct 7, 2025 | 23.00 | 23.50 | 22.40 | 23.00 | 23.00 | 1.77% | 419,858 |
| Oct 6, 2025 | 23.00 | 23.10 | 22.50 | 22.60 | 22.60 | - | 488,945 |
| Oct 5, 2025 | 22.50 | 22.80 | 21.70 | 22.60 | 22.60 | 3.67% | 107,208 |
| Sep 30, 2025 | 22.60 | 22.60 | 21.70 | 21.80 | 21.80 | -0.46% | 46,312 |
| Sep 29, 2025 | 22.40 | 22.40 | 21.60 | 21.90 | 21.90 | 0.92% | 6,102 |
| Sep 28, 2025 | 22.10 | 22.70 | 21.50 | 21.70 | 21.70 | -3.12% | 24,369 |
| Sep 25, 2025 | 22.00 | 22.50 | 22.00 | 22.40 | 22.40 | 1.82% | 176,687 |
| Sep 24, 2025 | 22.10 | 22.10 | 21.30 | 22.00 | 22.00 | 1.85% | 45,631 |