DSE : FEDERALINS
Federal Insurance PLC — Price history
Insurance Carriers · Bangladesh
Last price 26.7 BDT (At close: Oct 28, 2026) · Market cap 1.93B
Latest research: Federal Insurance financial analysis: qualified 2025 audit over Tk 117m agent balance (Oct 2026) · Federal Insurance: qualified 2025 audit opinion, gross premium down 4.8% and EPS Tk 1.10
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Federal Insurance PLC (FEDERALINS) closed at 27.1 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 26.8 | 27.3 | 26.2 | 27.1 | 326,412 | +1.50% |
| 2026-10-28 | 25.9 | 26.9 | 25.9 | 26.7 | 245,853 | +3.89% |
| 2026-10-27 | 26.4 | 26.4 | 25.6 | 25.7 | 107,489 | -2.28% |
| 2026-10-26 | 26.4 | 26.5 | 26.1 | 26.3 | 188,889 | -0.75% |
| 2026-10-25 | 26.2 | 26.7 | 26 | 26.5 | 314,235 | +1.53% |
| 2026-10-19 | 26 | 26.2 | 25.8 | 26.1 | 248,044 | +2.35% |
| 2026-10-17 | 25.5 | 25.9 | 25.3 | 25.5 | 183,164 | -0.39% |
| 2026-10-15 | 25.6 | 25.8 | 25 | 25.6 | 294,179 | +0.39% |
| 2026-10-14 | 25.5 | 25.7 | 24.9 | 25.5 | 228,180 | +2.41% |
| 2026-10-13 | 24.9 | 25.6 | 24.6 | 24.9 | 142,305 | +1.22% |
| 2026-10-12 | 25.5 | 25.5 | 24.5 | 24.6 | 285,277 | -4.65% |
| 2026-10-11 | 26.7 | 26.7 | 25.6 | 25.8 | 167,244 | -3.37% |
| 2026-10-08 | 26.6 | 26.9 | 26.4 | 26.7 | 184,394 | +1.14% |
| 2026-10-07 | 26.6 | 26.7 | 26.3 | 26.4 | 268,697 | -0.75% |
| 2026-10-06 | 26.6 | 26.9 | 26.2 | 26.6 | 208,114 | +0.00% |
| 2026-10-05 | 26.6 | 27.4 | 26.3 | 26.6 | 213,453 | -2.56% |
| 2026-10-04 | 27.7 | 27.8 | 27.1 | 27.3 | 207,251 | -1.44% |
| 2026-10-01 | 28.2 | 28.3 | 27.7 | 27.7 | 380,857 | -1.07% |
| 2026-09-30 | 27.9 | 28.1 | 27.9 | 28 | 480,996 | +0.36% |
| 2026-09-29 | 28.3 | 28.4 | 27.8 | 27.9 | 451,537 | -0.71% |
| 2026-09-28 | 28.1 | 28.3 | 27.7 | 28.1 | 574,085 | +1.81% |
| 2026-09-27 | 28.2 | 28.4 | 27.4 | 27.6 | 520,355 | -1.08% |
| 2026-09-24 | 28.2 | 28.5 | 27.7 | 27.9 | 568,650 | +0.00% |
| 2026-09-23 | 28 | 28.2 | 27.8 | 27.9 | 345,206 | -0.36% |
| 2026-09-22 | 28.3 | 28.6 | 27.9 | 28 | 539,629 | -0.71% |
| 2026-09-21 | 27.7 | 28.4 | 27.6 | 28.2 | 701,776 | +2.17% |
| 2026-09-20 | 27.3 | 27.9 | 27.3 | 27.6 | 536,672 | +1.10% |
| 2026-09-17 | 26.6 | 27.5 | 26.2 | 27.3 | 448,171 | +1.87% |
| 2026-09-16 | 27.3 | 27.5 | 26.5 | 26.8 | 604,165 | -1.11% |
| 2026-09-15 | 26 | 27.3 | 25.7 | 27.1 | 334,181 | +3.44% |
| 2026-09-14 | 26.2 | 27.1 | 26 | 26.2 | 459,532 | -1.87% |
| 2026-09-13 | 27.6 | 27.7 | 26.6 | 26.7 | 554,747 | -3.61% |
| 2026-09-10 | 28.5 | 28.7 | 27.5 | 27.7 | 524,587 | -1.77% |
| 2026-09-09 | 27.9 | 28.3 | 27.3 | 28.2 | 664,752 | +1.08% |
| 2026-09-08 | 28.8 | 29.2 | 27.8 | 27.9 | 600,912 | -1.41% |
| 2026-09-07 | 28.7 | 28.7 | 27.5 | 28.3 | 537,829 | +0.35% |
| 2026-09-06 | 29.2 | 29.2 | 28 | 28.2 | 722,755 | -3.42% |
| 2026-09-03 | 29.9 | 30.2 | 29.1 | 29.2 | 839,233 | -1.02% |
| 2026-09-02 | 29.5 | 29.7 | 28.5 | 29.5 | 861,402 | +2.43% |
| 2026-09-01 | 28.2 | 29 | 28.2 | 28.8 | 500,818 | +3.23% |
| 2026-08-31 | 28.5 | 28.5 | 27.7 | 27.9 | 617,704 | -0.71% |
| 2026-08-30 | 29.2 | 29.2 | 28 | 28.1 | 812,070 | -3.44% |
| 2026-08-27 | 29.1 | 29.7 | 29 | 29.1 | 603,490 | -0.68% |
| 2026-08-25 | 29.5 | 29.7 | 29.1 | 29.3 | 732,490 | +0.34% |
| 2026-08-24 | 30.2 | 30.2 | 29 | 29.2 | 1,159,650 | -2.67% |
| 2026-08-23 | 31 | 31.1 | 29.9 | 30 | 1,306,888 | -2.28% |
| 2026-08-20 | 30.1 | 30.9 | 29.7 | 30.7 | 1,121,864 | +3.02% |
| 2026-08-19 | 29.5 | 30.4 | 28.9 | 29.8 | 932,174 | +1.02% |
| 2026-08-18 | 29.5 | 31.8 | 29.2 | 29.5 | 1,990,578 | -4.84% |
| 2026-08-17 | 32 | 32.6 | 30.6 | 31 | 1,940,874 | -2.52% |
| 2026-08-16 | 30.3 | 32 | 30.3 | 31.8 | 4,154,396 | +5.30% |
| 2026-08-13 | 30 | 30.4 | 29.7 | 30.2 | 1,749,360 | +1.34% |
| 2026-08-12 | 29.8 | 30.5 | 29.6 | 29.8 | 2,495,346 | +0.68% |
| 2026-08-11 | 29.6 | 30.5 | 29.3 | 29.6 | 2,126,864 | +0.00% |
| 2026-08-10 | 28.5 | 29.8 | 28.4 | 29.6 | 1,368,196 | +4.23% |
| 2026-08-09 | 29 | 29.3 | 28.2 | 28.4 | 923,813 | -2.41% |
| 2026-08-06 | 29.1 | 30.2 | 28.9 | 29.1 | 2,093,953 | -1.36% |
| 2026-08-04 | 28.5 | 29.8 | 28.1 | 29.5 | 1,915,554 | +4.24% |
| 2026-08-03 | 28.3 | 29.1 | 28.1 | 28.3 | 993,565 | -2.08% |
| 2026-08-02 | 29.2 | 29.4 | 28.7 | 28.9 | 1,746,479 | -0.34% |
| 2026-07-30 | 29 | 29.3 | 28.5 | 29 | 2,218,775 | +2.47% |
| 2026-07-29 | 27.5 | 28.6 | 27.3 | 28.3 | 1,059,725 | +3.28% |
| 2026-07-28 | 27.3 | 27.5 | 26.8 | 27.4 | 512,630 | +1.48% |
| 2026-07-27 | 27 | 27.5 | 26.9 | 27 | 262,370 | +0.00% |
| 2026-07-26 | 26.7 | 27.4 | 26.6 | 27 | 621,168 | +1.89% |
| 2026-07-23 | 27 | 27.3 | 26.1 | 26.5 | 761,212 | -0.38% |
| 2026-07-22 | 27.3 | 27.5 | 26.5 | 26.6 | 875,552 | -2.56% |
| 2026-07-21 | 27.6 | 28.2 | 27.2 | 27.3 | 719,341 | +0.74% |
| 2026-07-20 | 27.8 | 27.8 | 26.5 | 27.1 | 990,474 | -2.52% |
| 2026-07-19 | 29.2 | 29.2 | 27.6 | 27.8 | 1,258,119 | -4.79% |
| 2026-07-16 | 30.1 | 30.1 | 29 | 29.2 | 1,340,162 | -2.67% |
| 2026-07-15 | 30 | 30.4 | 29.6 | 30 | 1,711,185 | -0.33% |
| 2026-07-14 | 30.1 | 30.9 | 29.8 | 30.1 | 3,514,558 | +1.01% |
| 2026-07-13 | 29.2 | 30.3 | 28.7 | 29.8 | 2,302,649 | +2.05% |
| 2026-07-12 | 28.1 | 29.6 | 28.1 | 29.2 | 3,879,475 | +4.66% |
| 2026-07-09 | 27.9 | 28.1 | 27 | 27.9 | 1,511,892 | +3.33% |
| 2026-07-08 | 27.3 | 27.5 | 26.9 | 27 | 782,605 | -0.74% |
| 2026-07-07 | 27.2 | 27.6 | 27.1 | 27.2 | 1,090,778 | +0.37% |
| 2026-07-06 | 27.1 | 27.4 | 26.8 | 27.1 | 1,059,254 | +0.00% |
| 2026-07-05 | 27.5 | 27.9 | 27 | 27.1 | 1,174,254 | -0.73% |
| 2026-07-02 | 26.6 | 27.6 | 26.6 | 27.3 | 1,850,510 | +3.41% |
| 2026-06-30 | 26.9 | 26.9 | 26.3 | 26.4 | 691,710 | -0.38% |
| 2026-06-29 | 26.8 | 26.9 | 26.3 | 26.5 | 687,328 | +0.38% |
| 2026-06-28 | 27.3 | 27.4 | 26.2 | 26.4 | 1,082,995 | -2.22% |
| 2026-06-25 | 27 | 27.3 | 26.3 | 27 | 1,171,244 | +1.89% |
| 2026-06-24 | 26.7 | 27 | 26.2 | 26.5 | 825,993 | -0.75% |
| 2026-06-23 | 25.4 | 26.9 | 25.4 | 26.7 | 989,978 | +4.30% |
| 2026-06-22 | 25.6 | 26.4 | 25.4 | 25.6 | 773,188 | -1.54% |
| 2026-06-21 | 27.8 | 27.8 | 25.8 | 26 | 877,255 | -5.11% |
| 2026-06-18 | 27.4 | 28.3 | 27 | 27.4 | 619,584 | -2.14% |
| 2026-06-17 | 28 | 29 | 27.8 | 28 | 1,651,133 | -2.44% |
| 2026-06-15 | 29.2 | 29.9 | 29 | 29.7 | 3,764,649 | +2.77% |
| 2026-06-14 | 28.5 | 29.4 | 28 | 28.9 | 2,306,724 | +1.40% |
| 2026-06-11 | 28.7 | 29 | 28.2 | 28.5 | 2,278,913 | +0.71% |
| 2026-06-10 | 28.6 | 28.6 | 27.8 | 28.3 | 1,671,324 | +0.00% |
| 2026-06-09 | 26.8 | 29.1 | 26.6 | 28.3 | 4,228,550 | +5.60% |
| 2026-06-08 | 26.6 | 27 | 26 | 26.8 | 1,378,174 | +0.00% |
| 2026-06-07 | 26.2 | 27.5 | 26.2 | 26.8 | 2,054,675 | +3.08% |
| 2026-06-04 | 25.9 | 26.2 | 25.1 | 26 | 1,335,445 | +1.96% |
| 2026-06-03 | 26 | 26.4 | 25.5 | 25.5 | 1,378,351 | +0.00% |
| 2026-06-02 | 24.6 | 25.7 | 24.6 | 25.5 | 1,252,882 | +3.66% |
| 2026-06-01 | 25 | 25.1 | 24.5 | 24.6 | 543,148 | -0.81% |
| 2026-05-24 | 25.3 | 25.3 | 24.7 | 24.8 | 495,976 | -1.20% |
| 2026-05-23 | 25.4 | 25.4 | 25 | 25.1 | 645,555 | +0.00% |
| 2026-05-21 | 25.6 | 25.9 | 25 | 25.1 | 629,790 | -1.18% |
| 2026-05-20 | 25.1 | 26.2 | 25 | 25.4 | 1,806,845 | +1.60% |
| 2026-05-19 | 25 | 25.3 | 24.6 | 25 | 806,242 | +0.81% |
| 2026-05-18 | 25.4 | 25.4 | 24.7 | 24.8 | 1,267,861 | -1.59% |
| 2026-05-17 | 25.9 | 26.2 | 25 | 25.2 | 2,049,523 | -2.70% |
| 2026-05-14 | 25.5 | 26.5 | 25.3 | 25.9 | 2,778,069 | +2.37% |
| 2026-05-13 | 24.8 | 25.5 | 24.4 | 25.3 | 2,980,636 | +2.43% |
| 2026-05-12 | 23.2 | 25 | 23 | 24.7 | 1,595,064 | +6.01% |
| 2026-05-11 | 24.3 | 24.3 | 23.1 | 23.3 | 800,768 | -3.32% |
| 2026-05-10 | 23 | 24.5 | 23 | 24.1 | 2,977,049 | +4.78% |
| 2026-05-07 | 22.4 | 23.1 | 22.4 | 23 | 484,371 | +3.14% |
| 2026-05-06 | 22.4 | 22.8 | 22.1 | 22.3 | 293,568 | -0.45% |
| 2026-05-05 | 22.6 | 22.9 | 22.3 | 22.4 | 372,234 | -1.32% |
| 2026-05-04 | 22.9 | 23.2 | 22.6 | 22.7 | 418,321 | -0.87% |
| 2026-05-03 | 22.7 | 23.4 | 22.6 | 22.9 | 961,476 | +2.69% |
| 2026-04-30 | 22 | 22.5 | 22 | 22.3 | 268,871 | +1.36% |