Eastern Insurance PLC. (DSE:EASTERNINS)
Bangladesh · Delayed Price · Currency is BDT 55.20
+0.30 (0.55%)
At close: Jan 22, 2026
Eastern Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 54.70 | 56.50 | 54.50 | 55.20 | 55.20 | 0.55% | 235,459 |
| Jan 21, 2026 | 55.10 | 56.50 | 54.60 | 54.90 | 54.90 | 0.18% | 115,425 |
| Jan 20, 2026 | 54.80 | 57.20 | 54.00 | 54.80 | 54.80 | 0.55% | 287,258 |
| Jan 19, 2026 | 57.00 | 57.40 | 53.70 | 54.50 | 54.50 | -3.71% | 259,280 |
| Jan 18, 2026 | 54.90 | 58.50 | 54.90 | 56.60 | 56.60 | 3.47% | 399,445 |
| Jan 15, 2026 | 55.50 | 56.30 | 53.80 | 54.70 | 54.70 | -0.18% | 363,582 |
| Jan 14, 2026 | 54.80 | 55.90 | 50.60 | 54.80 | 54.80 | 6.61% | 306,894 |
| Jan 13, 2026 | 51.70 | 52.50 | 49.60 | 51.40 | 51.40 | 2.39% | 144,771 |
| Jan 12, 2026 | 50.40 | 50.60 | 49.50 | 50.20 | 50.20 | 0.60% | 55,886 |
| Jan 11, 2026 | 50.10 | 51.10 | 49.60 | 49.90 | 49.90 | -1.96% | 26,096 |
| Jan 8, 2026 | 50.90 | 51.50 | 50.00 | 50.90 | 50.90 | 0.20% | 31,533 |
| Jan 7, 2026 | 50.80 | 51.70 | 50.00 | 50.80 | 50.80 | -0.20% | 51,505 |
| Jan 6, 2026 | 51.80 | 52.50 | 50.60 | 50.90 | 50.90 | -0.97% | 103,537 |
| Jan 5, 2026 | 51.00 | 52.00 | 51.00 | 51.40 | 51.40 | 2.19% | 71,281 |
| Jan 4, 2026 | 50.40 | 50.80 | 49.60 | 50.30 | 50.30 | 1.00% | 23,442 |
| Jan 1, 2026 | 49.80 | 50.90 | 49.60 | 49.80 | 49.80 | 0.61% | 20,340 |
| Dec 30, 2025 | 50.10 | 50.80 | 49.20 | 49.50 | 49.50 | 0.20% | 31,820 |
| Dec 29, 2025 | 49.90 | 50.20 | 49.00 | 49.40 | 49.40 | 0.20% | 12,762 |
| Dec 28, 2025 | 50.90 | 50.90 | 49.00 | 49.30 | 49.30 | 0.20% | 18,621 |
| Dec 24, 2025 | 47.70 | 50.00 | 47.70 | 49.20 | 49.20 | -0.61% | 8,453 |
| Dec 23, 2025 | 49.30 | 50.50 | 48.60 | 49.50 | 49.50 | -0.40% | 21,392 |
| Dec 22, 2025 | 49.70 | 50.50 | 48.00 | 49.70 | 49.70 | 2.69% | 31,574 |
| Dec 21, 2025 | 45.80 | 49.00 | 45.80 | 48.40 | 48.40 | 0.62% | 20,980 |
| Dec 18, 2025 | 48.10 | 49.50 | 45.40 | 48.10 | 48.10 | -0.21% | 11,859 |
| Dec 17, 2025 | 48.20 | 51.10 | 48.00 | 48.20 | 48.20 | -4.37% | 26,966 |
| Dec 15, 2025 | 51.40 | 51.50 | 49.80 | 50.40 | 50.40 | - | 41,676 |
| Dec 14, 2025 | 50.30 | 51.80 | 50.20 | 50.40 | 50.40 | -1.95% | 53,534 |
| Dec 11, 2025 | 49.80 | 51.60 | 48.70 | 51.40 | 51.40 | 3.21% | 28,501 |
| Dec 10, 2025 | 49.80 | 52.00 | 49.60 | 49.80 | 49.80 | -0.99% | 86,544 |
| Dec 9, 2025 | 47.70 | 51.00 | 47.50 | 50.30 | 50.30 | 8.41% | 95,288 |
| Dec 8, 2025 | 47.30 | 47.30 | 46.10 | 46.40 | 46.40 | 0.65% | 4,335 |
| Dec 7, 2025 | 48.50 | 48.50 | 46.10 | 46.10 | 46.10 | -1.50% | 21,396 |
| Dec 4, 2025 | 46.70 | 48.50 | 46.50 | 46.80 | 46.80 | -2.30% | 38,225 |
| Dec 3, 2025 | 46.50 | 48.90 | 46.50 | 47.90 | 47.90 | - | 37,568 |
| Dec 2, 2025 | 48.00 | 48.00 | 46.50 | 47.90 | 47.90 | 1.05% | 31,710 |
| Dec 1, 2025 | 47.40 | 48.50 | 47.10 | 47.40 | 47.40 | -1.04% | 59,424 |
| Nov 30, 2025 | 49.10 | 49.10 | 47.20 | 47.90 | 47.90 | -2.04% | 78,920 |
| Nov 27, 2025 | 47.30 | 49.20 | 47.30 | 48.90 | 48.90 | 0.20% | 90,949 |
| Nov 26, 2025 | 46.40 | 49.10 | 46.40 | 48.80 | 48.80 | 4.50% | 89,721 |
| Nov 25, 2025 | 47.90 | 48.80 | 46.30 | 46.70 | 46.70 | -2.51% | 98,748 |
| Nov 24, 2025 | 48.00 | 48.80 | 45.70 | 47.90 | 47.90 | 4.59% | 63,244 |
| Nov 23, 2025 | 43.00 | 46.90 | 43.00 | 45.80 | 45.80 | 1.33% | 37,517 |
| Nov 20, 2025 | 45.10 | 46.90 | 45.00 | 45.20 | 45.20 | -0.44% | 36,723 |
| Nov 19, 2025 | 45.50 | 45.50 | 44.90 | 45.40 | 45.40 | 0.22% | 38,069 |
| Nov 18, 2025 | 44.00 | 46.40 | 44.00 | 45.30 | 45.30 | 3.19% | 63,379 |
| Nov 17, 2025 | 41.30 | 44.40 | 41.30 | 43.90 | 43.90 | 3.29% | 33,137 |
| Nov 16, 2025 | 41.80 | 43.30 | 40.60 | 42.50 | 42.50 | 3.41% | 24,689 |
| Nov 13, 2025 | 41.50 | 44.10 | 40.10 | 41.10 | 41.10 | -4.86% | 56,184 |
| Nov 12, 2025 | 44.00 | 44.90 | 43.00 | 43.20 | 43.20 | -2.04% | 25,133 |
| Nov 11, 2025 | 44.00 | 45.40 | 44.00 | 44.10 | 44.10 | 0.46% | 21,227 |