Skip to main content
Federal Insurance PLC (DSE:FEDERALINS)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
19.40
-0.70 (-3.48%)
At close: Dec 4, 2025

Federal Insurance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202520.0020.0019.4019.4019.40-3.48%41,926
Dec 3, 202520.1020.1018.0020.1020.104.15%677,418
Dec 2, 202519.0019.5019.0019.3019.301.58%6,938
Dec 1, 202519.0019.5018.8019.0019.00-2.56%61,308
Nov 30, 202520.2020.2019.4019.5019.50-2.99%52,524
Nov 27, 202520.1020.2020.0020.1020.101.52%291,043
Nov 26, 202519.8020.0019.6019.8019.802.59%250,073
Nov 25, 202519.3020.0019.1019.3019.30-1.03%169,046
Nov 24, 202518.7019.6018.7019.5019.502.63%139,069
Nov 23, 202519.4019.4018.9019.0019.000.53%134,053
Nov 20, 202519.4019.4018.7018.9018.90-1.05%98,864
Nov 19, 202519.6019.6018.6019.1019.101.60%81,565
Nov 18, 202519.4019.4018.5018.8018.801.08%173,953
Nov 17, 202518.8018.8017.6018.6018.606.29%50,529
Nov 16, 202517.3018.9017.0017.5017.50-1.13%75,757
Nov 13, 202518.8019.9017.1017.7017.70-5.85%67,555
Nov 12, 202519.1019.7018.5018.8018.80-2.59%22,005
Nov 11, 202520.0020.0018.7019.3019.30-5,855
Nov 10, 202520.0020.1019.0019.3019.30-2.53%31,478
Nov 9, 202519.5020.7018.5019.8019.804.21%26,625
Nov 6, 202518.8020.4018.3019.0019.00-2.56%26,326
Nov 5, 202520.4020.4019.1019.5019.50-2.01%63,546
Nov 4, 202521.1021.1019.6019.9019.90-1.00%44,611
Nov 3, 202521.6021.6019.5020.1020.10-3.37%39,852
Nov 2, 202520.8021.2020.8020.8020.80-2.80%76,230
Oct 30, 202521.6021.6020.8021.4021.401.42%58,183
Oct 29, 202521.7021.7020.9021.1021.10-0.94%44,407
Oct 28, 202521.6021.7021.2021.3021.300.47%89,887
Oct 27, 202521.6021.6021.1021.2021.20-1.40%68,506
Oct 26, 202519.5021.7019.5021.5021.500.94%45,493
Oct 23, 202521.8021.8020.7021.3021.300.95%17,096
Oct 22, 202521.9021.9021.0021.1021.10-59,279
Oct 21, 202521.9021.9021.0021.1021.10-2.76%33,858
Oct 20, 202522.4022.4020.3021.7021.701.88%85,468
Oct 19, 202523.0023.0020.9021.3021.30-5.33%134,719
Oct 16, 202522.5022.6022.1022.5022.501.35%227,398
Oct 15, 202522.1022.5021.8022.2022.200.45%54,041
Oct 14, 202522.3022.7022.0022.1022.10-115,515
Oct 13, 202522.6022.6022.0022.1022.101.38%53,236
Oct 12, 202522.5022.6021.5021.8021.80-3.11%69,027
Oct 9, 202523.1023.1022.5022.5022.50-2.60%53,006
Oct 8, 202523.5023.8022.9023.1023.100.43%672,129
Oct 7, 202523.0023.5022.4023.0023.001.77%419,858
Oct 6, 202523.0023.1022.5022.6022.60-488,945
Oct 5, 202522.5022.8021.7022.6022.603.67%107,208
Sep 30, 202522.6022.6021.7021.8021.80-0.46%46,312
Sep 29, 202522.4022.4021.6021.9021.900.92%6,102
Sep 28, 202522.1022.7021.5021.7021.70-3.12%24,369
Sep 25, 202522.0022.5022.0022.4022.401.82%176,687
Sep 24, 202522.1022.1021.3022.0022.001.85%45,631
Sep 23, 202522.0022.0021.3021.6021.60-0.46%62,091
Sep 22, 202521.8021.9021.6021.7021.70-0.91%25,363
Sep 21, 202521.8022.5021.8021.9021.90-47,414
Sep 18, 202522.6022.6021.8021.9021.90-0.90%20,961
Sep 17, 202522.7022.7022.1022.1022.10-1.78%71,076
Sep 16, 202522.6022.6022.1022.5022.500.45%61,408
Sep 15, 202522.1022.8021.8022.4022.400.90%69,582
Sep 14, 202523.2023.2022.0022.2022.20-2.63%53,264
Sep 11, 202523.2023.2021.9022.8022.802.24%43,279
Sep 10, 202522.9024.0022.0022.3022.30-2.62%196,809
Sep 9, 202524.3024.3022.7022.9022.90-3.38%259,227
Sep 8, 202524.2024.2023.4023.7023.70-1.66%334,041
Sep 7, 202523.3024.5023.3024.1024.103.88%808,494
Sep 4, 202522.7023.3022.7023.2023.202.20%579,894
Sep 3, 202523.0023.1022.2022.7022.700.44%512,868
Sep 2, 202523.0023.0022.4022.6022.60-0.88%418,434
Sep 1, 202523.0023.2022.7022.8022.800.88%501,041
Aug 31, 202522.8023.0022.3022.6022.601.35%404,572
Aug 28, 202522.8022.8022.1022.3022.300.45%212,225
Aug 27, 202521.8023.0021.8022.2022.20-381,754
Aug 26, 202522.8023.0021.8022.2022.20-1.33%449,081
Aug 25, 202522.2022.9021.9022.5022.502.74%907,803
Aug 24, 202521.0022.1020.9021.9021.904.29%522,703
Aug 21, 202522.1022.1020.9021.0021.00-3.23%362,613
Aug 20, 202520.9021.9020.7021.7021.703.83%710,997
Aug 19, 202521.0021.1020.5020.9020.900.97%222,525
Aug 18, 202520.1020.7020.0020.7020.704.02%129,799
Aug 17, 202520.9020.9019.8019.9019.90-1.00%44,957
Aug 14, 202520.4020.8019.9020.1020.10-2.90%192,024
Aug 13, 202520.8021.0020.4020.7020.70-0.48%102,986
Aug 12, 202519.8021.2019.8020.8020.801.46%183,044
Aug 11, 202520.6021.3020.2020.5020.50-1.44%106,466
Aug 10, 202521.3021.8020.6020.8020.80-2.80%150,984
Aug 7, 202522.3022.3021.2021.4021.40-2.28%151,520
Aug 6, 202522.2022.5021.5021.9021.900.92%264,213
Aug 4, 202521.9022.0021.4021.7021.700.46%334,418
Aug 3, 202522.2022.3021.1021.6021.60-2.70%327,210
Jul 31, 202522.4022.6022.0022.2022.200.45%1,097,254
Jul 30, 202521.5022.6021.5022.1022.104.25%1,197,769
Jul 29, 202520.5021.3020.5021.2021.202.91%621,915
Jul 28, 202520.7021.2020.2020.6020.60-3.29%372,114
Jul 27, 202520.6021.6020.5021.3021.304.41%1,158,909
Jul 24, 202520.3020.6020.0020.4020.403.55%915,103
Jul 23, 202519.2020.4019.2019.7019.70-287,906
Jul 22, 202520.0020.0019.5019.7019.70-289,604
Jul 21, 202519.7020.8019.5019.7019.70-3.90%359,941
Jul 20, 202520.5020.9020.0020.5020.502.50%387,769
Jul 17, 202520.8020.8019.9020.0020.00-0.50%985,243
Jul 16, 202518.9020.4018.9020.1020.105.24%1,025,602
Jul 15, 202519.2019.5018.9019.1019.10-280,484