Eastern Insurance Company Limited (DSE:EASTERNINS)
Bangladesh · Delayed Price · Currency is BDT 53.30
-0.90 (-1.66%)
At close: Sep 1, 2025
Eastern Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 54.30 | 54.90 | 53.60 | 54.30 | 54.30 | 1.69% | 147,287 |
| Sep 3, 2025 | 54.50 | 54.50 | 53.00 | 53.40 | 53.40 | 0.95% | 196,993 |
| Sep 2, 2025 | 54.40 | 54.40 | 52.50 | 52.90 | 52.90 | -0.75% | 150,922 |
| Sep 1, 2025 | 55.00 | 56.10 | 52.50 | 53.30 | 53.30 | -1.66% | 282,647 |
| Aug 31, 2025 | 55.00 | 56.40 | 52.90 | 54.20 | 54.20 | 1.50% | 159,035 |
| Aug 28, 2025 | 54.40 | 54.90 | 52.90 | 53.40 | 53.40 | -0.93% | 189,476 |
| Aug 27, 2025 | 56.60 | 57.10 | 53.70 | 53.90 | 53.90 | -1.28% | 289,552 |
| Aug 26, 2025 | 55.80 | 55.80 | 53.50 | 54.60 | 54.60 | -1.44% | 255,288 |
| Aug 25, 2025 | 54.00 | 59.00 | 53.40 | 55.40 | 55.40 | 3.17% | 601,171 |
| Aug 24, 2025 | 52.00 | 54.60 | 51.50 | 53.70 | 53.70 | 4.47% | 739,936 |
| Aug 21, 2025 | 51.00 | 51.90 | 48.00 | 51.40 | 51.40 | 3.63% | 481,331 |
| Aug 20, 2025 | 45.20 | 49.60 | 45.20 | 49.60 | 49.60 | 9.98% | 463,545 |
| Aug 19, 2025 | 45.80 | 45.90 | 44.80 | 45.10 | 45.10 | -1.31% | 61,179 |
| Aug 18, 2025 | 43.80 | 45.90 | 43.60 | 45.70 | 45.70 | 4.10% | 61,245 |
| Aug 17, 2025 | 44.50 | 44.50 | 43.60 | 43.90 | 43.90 | - | 30,803 |
| Aug 14, 2025 | 43.00 | 44.10 | 43.00 | 43.90 | 43.90 | 0.46% | 45,910 |
| Aug 13, 2025 | 44.60 | 45.20 | 43.40 | 43.70 | 43.70 | -1.80% | 78,525 |
| Aug 12, 2025 | 44.50 | 45.00 | 44.00 | 44.50 | 44.50 | - | 60,894 |
| Aug 11, 2025 | 45.50 | 45.90 | 44.30 | 44.50 | 44.50 | -0.89% | 19,072 |
| Aug 10, 2025 | 46.00 | 46.20 | 44.10 | 44.90 | 44.90 | -1.10% | 30,445 |
| Aug 7, 2025 | 46.00 | 46.60 | 45.00 | 45.40 | 45.40 | -1.30% | 18,237 |
| Aug 6, 2025 | 46.20 | 46.40 | 45.50 | 46.00 | 46.00 | - | 29,987 |
| Aug 4, 2025 | 46.30 | 47.30 | 45.50 | 46.00 | 46.00 | -1.50% | 91,341 |
| Aug 3, 2025 | 46.80 | 47.30 | 46.00 | 46.70 | 46.70 | -0.21% | 106,785 |
| Jul 31, 2025 | 47.30 | 48.00 | 46.50 | 46.80 | 46.80 | -0.85% | 51,402 |
| Jul 30, 2025 | 46.70 | 47.70 | 46.50 | 47.20 | 47.20 | 1.51% | 52,722 |
| Jul 29, 2025 | 47.90 | 47.90 | 46.00 | 46.50 | 46.50 | -2.31% | 67,514 |
| Jul 28, 2025 | 49.90 | 50.00 | 47.00 | 47.60 | 47.60 | -3.45% | 121,419 |
| Jul 27, 2025 | 48.30 | 50.00 | 47.80 | 49.30 | 49.30 | 2.71% | 334,478 |
| Jul 24, 2025 | 46.50 | 48.50 | 45.50 | 48.00 | 48.00 | 5.73% | 236,062 |
| Jul 23, 2025 | 46.90 | 46.90 | 45.10 | 45.40 | 45.40 | -2.37% | 139,095 |
| Jul 22, 2025 | 45.00 | 47.10 | 45.00 | 46.50 | 46.50 | 0.65% | 56,071 |
| Jul 21, 2025 | 42.20 | 46.90 | 42.20 | 46.20 | 46.20 | 8.20% | 499,494 |
| Jul 20, 2025 | 43.70 | 43.70 | 42.20 | 42.70 | 42.70 | -1.39% | 32,680 |
| Jul 17, 2025 | 43.90 | 44.10 | 43.10 | 43.30 | 43.30 | -0.46% | 51,239 |
| Jul 16, 2025 | 42.80 | 43.60 | 42.00 | 43.50 | 43.50 | 3.82% | 81,581 |
| Jul 15, 2025 | 43.00 | 43.00 | 41.80 | 41.90 | 41.90 | -1.87% | 19,996 |
| Jul 14, 2025 | 41.70 | 43.70 | 41.70 | 42.70 | 42.70 | 2.40% | 24,946 |
| Jul 13, 2025 | 42.40 | 42.40 | 41.60 | 41.70 | 41.70 | -1.42% | 27,259 |
| Jul 10, 2025 | 42.10 | 42.50 | 42.00 | 42.30 | 42.30 | 0.71% | 30,737 |
| Jul 9, 2025 | 40.90 | 42.50 | 40.80 | 42.00 | 42.00 | 2.69% | 49,133 |
| Jul 8, 2025 | 41.80 | 41.80 | 40.40 | 40.90 | 40.90 | -2.15% | 33,883 |
| Jul 7, 2025 | 40.50 | 42.00 | 40.30 | 41.80 | 41.80 | 3.21% | 47,717 |
| Jul 3, 2025 | 41.00 | 41.20 | 40.20 | 40.50 | 40.50 | -0.49% | 22,517 |
| Jul 2, 2025 | 39.80 | 40.80 | 39.60 | 40.70 | 40.70 | 2.52% | 34,647 |
| Jun 30, 2025 | 39.50 | 40.10 | 39.40 | 39.70 | 39.70 | -1.00% | 17,750 |
| Jun 29, 2025 | 39.90 | 40.60 | 39.80 | 40.10 | 40.10 | 0.75% | 17,909 |
| Jun 26, 2025 | 39.50 | 40.30 | 39.00 | 39.80 | 39.80 | 1.79% | 38,755 |
| Jun 25, 2025 | 38.90 | 39.20 | 38.80 | 39.10 | 39.10 | 1.30% | 18,314 |
| Jun 24, 2025 | 39.00 | 39.00 | 38.50 | 38.60 | 38.60 | -0.77% | 12,929 |