Eastern Insurance PLC. (DSE:EASTERNINS)
Bangladesh · Delayed Price · Currency is BDT 62.00
-0.40 (-0.64%)
At close: Sep 3, 2026
Eastern Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 62.50 | 63.60 | 61.60 | 62.00 | 62.00 | -0.64% | 250,765 |
| Sep 2, 2026 | 61.40 | 62.90 | 60.90 | 62.40 | 62.40 | 2.13% | 224,816 |
| Sep 1, 2026 | 60.50 | 62.20 | 60.10 | 61.10 | 61.10 | 0.99% | 114,216 |
| Aug 31, 2026 | 60.50 | 61.80 | 59.50 | 60.50 | 60.50 | -0.33% | 114,678 |
| Aug 30, 2026 | 63.10 | 63.10 | 59.80 | 60.70 | 60.70 | -3.80% | 150,301 |
| Aug 27, 2026 | 64.00 | 64.00 | 62.80 | 63.10 | 63.10 | 0.16% | 70,589 |
| Aug 25, 2026 | 63.00 | 63.80 | 62.60 | 63.00 | 63.00 | 0.48% | 137,694 |
| Aug 24, 2026 | 62.70 | 64.40 | 62.40 | 62.70 | 62.70 | -1.88% | 244,189 |
| Aug 23, 2026 | 66.50 | 67.00 | 63.40 | 63.90 | 63.90 | -2.89% | 450,201 |
| Aug 20, 2026 | 65.80 | 66.20 | 63.80 | 65.80 | 65.80 | 2.33% | 406,913 |
| Aug 19, 2026 | 64.30 | 65.80 | 63.60 | 64.30 | 64.30 | -1.38% | 452,789 |
| Aug 18, 2026 | 65.20 | 69.30 | 64.60 | 65.20 | 65.20 | -2.25% | 716,545 |
| Aug 17, 2026 | 66.70 | 68.80 | 65.40 | 66.70 | 66.70 | 2.46% | 1,328,271 |
| Aug 16, 2026 | 64.80 | 66.60 | 64.40 | 65.10 | 65.10 | 2.20% | 651,494 |
| Aug 13, 2026 | 65.40 | 65.40 | 63.20 | 63.70 | 63.70 | -0.78% | 450,584 |
| Aug 12, 2026 | 64.20 | 66.20 | 63.60 | 64.20 | 64.20 | - | 583,752 |
| Aug 11, 2026 | 64.20 | 67.20 | 63.80 | 64.20 | 64.20 | -1.23% | 430,493 |
| Aug 10, 2026 | 63.40 | 67.30 | 63.40 | 65.00 | 65.00 | 1.40% | 673,617 |
| Aug 9, 2026 | 64.70 | 66.20 | 62.00 | 64.10 | 64.10 | -0.93% | 437,109 |
| Aug 6, 2026 | 64.70 | 68.80 | 63.80 | 64.70 | 64.70 | 2.21% | 861,921 |
| Aug 4, 2026 | 62.20 | 63.60 | 61.20 | 63.30 | 63.30 | 2.43% | 346,312 |
| Aug 3, 2026 | 63.20 | 63.20 | 61.50 | 61.80 | 61.80 | -1.75% | 144,877 |
| Aug 2, 2026 | 59.50 | 63.30 | 59.50 | 62.90 | 62.90 | 6.43% | 524,766 |
| Jul 30, 2026 | 60.00 | 60.30 | 58.60 | 59.10 | 59.10 | -0.84% | 97,408 |
| Jul 29, 2026 | 59.60 | 60.40 | 58.50 | 59.60 | 59.60 | 2.76% | 231,510 |
| Jul 28, 2026 | 57.40 | 58.30 | 56.50 | 58.00 | 58.00 | 1.22% | 94,890 |
| Jul 27, 2026 | 58.00 | 58.00 | 56.80 | 57.30 | 57.30 | 1.42% | 47,371 |
| Jul 26, 2026 | 58.00 | 58.00 | 56.40 | 56.50 | 56.50 | 0.53% | 56,317 |
| Jul 23, 2026 | 56.20 | 57.30 | 56.00 | 56.20 | 56.20 | -1.75% | 40,240 |
| Jul 22, 2026 | 58.40 | 58.40 | 56.90 | 57.20 | 57.20 | -0.69% | 63,697 |
| Jul 21, 2026 | 58.60 | 59.50 | 57.40 | 57.60 | 57.60 | 0.17% | 122,032 |
| Jul 20, 2026 | 58.70 | 58.70 | 57.00 | 57.50 | 57.50 | -2.54% | 123,962 |
| Jul 19, 2026 | 62.30 | 62.30 | 58.60 | 59.00 | 59.00 | -4.22% | 154,612 |
| Jul 16, 2026 | 62.90 | 63.00 | 61.30 | 61.60 | 61.60 | -2.07% | 107,093 |
| Jul 15, 2026 | 62.60 | 63.20 | 61.70 | 62.90 | 62.90 | 0.80% | 220,945 |
| Jul 14, 2026 | 61.90 | 63.70 | 61.90 | 62.40 | 62.40 | 1.13% | 431,117 |
| Jul 13, 2026 | 61.90 | 62.00 | 60.40 | 61.70 | 61.70 | 0.98% | 197,930 |
| Jul 12, 2026 | 60.90 | 62.70 | 60.50 | 61.10 | 61.10 | 1.33% | 454,036 |
| Jul 9, 2026 | 58.30 | 60.70 | 58.10 | 60.30 | 60.30 | 3.43% | 214,701 |
| Jul 8, 2026 | 59.10 | 60.70 | 58.10 | 58.30 | 58.30 | -1.35% | 88,364 |
| Jul 7, 2026 | 59.80 | 60.60 | 58.80 | 59.10 | 59.10 | - | 138,668 |
| Jul 6, 2026 | 59.80 | 60.30 | 58.50 | 59.10 | 59.10 | -0.84% | 167,899 |
| Jul 5, 2026 | 61.50 | 62.50 | 59.10 | 59.60 | 59.60 | -1.49% | 262,810 |
| Jul 2, 2026 | 60.50 | 61.50 | 60.10 | 60.50 | 60.50 | 0.33% | 220,479 |
| Jun 30, 2026 | 60.30 | 61.50 | 59.80 | 60.30 | 60.30 | - | 139,052 |
| Jun 29, 2026 | 60.30 | 60.60 | 59.00 | 60.30 | 60.30 | 2.20% | 195,821 |
| Jun 28, 2026 | 60.20 | 60.20 | 58.60 | 59.00 | 59.00 | -0.84% | 131,595 |
| Jun 25, 2026 | 57.90 | 60.60 | 57.90 | 59.50 | 59.50 | 3.12% | 205,402 |
| Jun 24, 2026 | 58.40 | 59.00 | 57.10 | 57.70 | 57.70 | -0.35% | 173,657 |
| Jun 23, 2026 | 57.80 | 58.10 | 56.10 | 57.90 | 57.90 | 2.12% | 80,477 |