Federal Insurance PLC (DSE:FEDERALINS)
Bangladesh
· Delayed Price · Currency is BDT 19.60
-0.40 (-2.00%)
At close: Mar 5, 2026
Federal Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 20.70 | 20.70 | 19.50 | 19.60 | 19.60 | -2.00% | 16,632 |
| Mar 4, 2026 | 20.40 | 20.40 | 18.90 | 20.00 | 20.00 | 1.01% | 51,336 |
| Mar 3, 2026 | 20.60 | 21.00 | 19.70 | 19.80 | 19.80 | -5.26% | 82,535 |
| Mar 2, 2026 | 20.70 | 21.10 | 20.20 | 20.90 | 20.90 | 1.95% | 26,496 |
| Mar 1, 2026 | 20.70 | 20.80 | 19.10 | 20.50 | 20.50 | -2.84% | 56,405 |
| Feb 26, 2026 | 20.80 | 21.20 | 20.80 | 21.10 | 21.10 | 1.44% | 125,104 |
| Feb 25, 2026 | 20.80 | 21.10 | 20.60 | 20.80 | 20.80 | -0.48% | 66,982 |
| Feb 24, 2026 | 21.40 | 21.40 | 20.90 | 20.90 | 20.90 | -1.42% | 73,463 |
| Feb 23, 2026 | 20.90 | 21.30 | 20.90 | 21.20 | 21.20 | 1.44% | 11,331 |
| Feb 22, 2026 | 21.70 | 21.70 | 20.80 | 20.90 | 20.90 | - | 16,463 |
| Feb 19, 2026 | 20.90 | 21.30 | 20.80 | 20.90 | 20.90 | -1.88% | 122,797 |
| Feb 18, 2026 | 21.90 | 21.90 | 20.90 | 21.30 | 21.30 | -2.74% | 178,925 |
| Feb 17, 2026 | 22.10 | 22.40 | 21.80 | 21.90 | 21.90 | -0.90% | 311,502 |
| Feb 16, 2026 | 22.10 | 22.20 | 21.70 | 22.10 | 22.10 | 2.31% | 710,016 |
| Feb 15, 2026 | 21.90 | 21.90 | 21.10 | 21.60 | 21.60 | 2.86% | 223,950 |
| Feb 10, 2026 | 21.40 | 21.40 | 20.80 | 21.00 | 21.00 | 0.48% | 215,184 |
| Feb 9, 2026 | 20.90 | 21.20 | 20.40 | 20.90 | 20.90 | 2.45% | 79,456 |
| Feb 8, 2026 | 20.40 | 20.50 | 20.30 | 20.40 | 20.40 | -0.49% | 77,021 |
| Feb 5, 2026 | 20.90 | 20.90 | 20.20 | 20.50 | 20.50 | 0.49% | 89,878 |
| Feb 3, 2026 | 20.40 | 21.00 | 20.30 | 20.40 | 20.40 | -2.39% | 190,991 |
| Feb 2, 2026 | 20.80 | 21.20 | 20.60 | 20.90 | 20.90 | 0.97% | 202,946 |
| Feb 1, 2026 | 20.80 | 21.30 | 20.60 | 20.70 | 20.70 | -0.48% | 176,971 |
| Jan 29, 2026 | 21.70 | 21.90 | 20.70 | 20.80 | 20.80 | -4.15% | 178,484 |
| Jan 28, 2026 | 21.60 | 22.10 | 21.60 | 21.70 | 21.70 | 0.93% | 269,196 |
| Jan 27, 2026 | 21.70 | 22.00 | 21.20 | 21.50 | 21.50 | -0.92% | 565,251 |
| Jan 26, 2026 | 21.80 | 22.00 | 21.40 | 21.70 | 21.70 | -0.91% | 678,856 |
| Jan 25, 2026 | 21.20 | 22.40 | 21.20 | 21.90 | 21.90 | 3.30% | 990,156 |
| Jan 22, 2026 | 20.60 | 21.40 | 20.60 | 21.20 | 21.20 | 3.41% | 631,663 |
| Jan 21, 2026 | 20.10 | 20.70 | 20.10 | 20.50 | 20.50 | 0.49% | 392,164 |
| Jan 20, 2026 | 20.00 | 20.70 | 19.80 | 20.40 | 20.40 | 1.49% | 542,885 |
| Jan 19, 2026 | 20.10 | 20.50 | 19.90 | 20.10 | 20.10 | - | 394,896 |
| Jan 18, 2026 | 19.60 | 20.20 | 19.40 | 20.10 | 20.10 | 2.55% | 310,854 |
| Jan 15, 2026 | 19.90 | 20.00 | 19.40 | 19.60 | 19.60 | -1.01% | 270,408 |
| Jan 14, 2026 | 19.80 | 19.90 | 19.30 | 19.80 | 19.80 | 2.59% | 290,947 |
| Jan 13, 2026 | 19.30 | 19.60 | 19.10 | 19.30 | 19.30 | 2.66% | 138,647 |
| Jan 12, 2026 | 19.00 | 19.30 | 18.50 | 18.80 | 18.80 | -0.53% | 46,981 |
| Jan 11, 2026 | 19.00 | 19.30 | 18.80 | 18.90 | 18.90 | -1.56% | 23,618 |
| Jan 8, 2026 | 19.30 | 19.50 | 19.10 | 19.20 | 19.20 | -0.52% | 29,253 |
| Jan 7, 2026 | 19.50 | 19.50 | 19.20 | 19.30 | 19.30 | - | 91,357 |
| Jan 6, 2026 | 19.50 | 19.60 | 19.30 | 19.30 | 19.30 | -0.52% | 161,676 |
| Jan 5, 2026 | 19.40 | 19.50 | 19.10 | 19.40 | 19.40 | 3.74% | 291,087 |
| Jan 4, 2026 | 19.40 | 19.40 | 18.70 | 18.70 | 18.70 | -0.53% | 154,488 |
| Jan 1, 2026 | 19.20 | 19.30 | 18.60 | 18.80 | 18.80 | -0.53% | 91,204 |
| Dec 30, 2025 | 19.00 | 19.30 | 18.70 | 18.90 | 18.90 | 1.61% | 15,742 |
| Dec 29, 2025 | 19.00 | 19.00 | 18.50 | 18.60 | 18.60 | -0.53% | 16,800 |
| Dec 28, 2025 | 19.10 | 19.40 | 18.70 | 18.70 | 18.70 | -1.06% | 16,301 |
| Dec 24, 2025 | 18.70 | 19.00 | 18.50 | 18.90 | 18.90 | - | 23,994 |
| Dec 23, 2025 | 18.90 | 19.10 | 18.80 | 18.90 | 18.90 | -0.53% | 63,083 |
| Dec 22, 2025 | 19.00 | 19.30 | 18.80 | 19.00 | 19.00 | 3.26% | 49,252 |
| Dec 21, 2025 | 19.40 | 19.40 | 18.10 | 18.40 | 18.40 | -2.65% | 123,384 |
| Dec 18, 2025 | 18.90 | 19.50 | 18.80 | 18.90 | 18.90 | -0.53% | 8,273 |
| Dec 17, 2025 | 19.70 | 19.80 | 19.00 | 19.00 | 19.00 | -0.52% | 50,925 |
| Dec 15, 2025 | 20.20 | 20.20 | 18.80 | 19.10 | 19.10 | -3.54% | 359,396 |
| Dec 14, 2025 | 20.40 | 20.40 | 19.70 | 19.80 | 19.80 | -1.00% | 114,628 |
| Dec 11, 2025 | 20.00 | 21.50 | 19.70 | 20.00 | 20.00 | 0.50% | 174,082 |
| Dec 10, 2025 | 19.20 | 20.10 | 19.20 | 19.90 | 19.90 | 2.58% | 264,894 |
| Dec 9, 2025 | 19.20 | 19.50 | 18.90 | 19.40 | 19.40 | 4.86% | 205,660 |
| Dec 8, 2025 | 18.60 | 19.40 | 18.50 | 18.50 | 18.50 | - | 27,533 |
| Dec 7, 2025 | 19.70 | 19.70 | 18.00 | 18.50 | 18.50 | -4.64% | 115,079 |
| 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 |