Eastern Insurance PLC. (DSE:EASTERNINS)
Bangladesh · Delayed Price · Currency is BDT 63.70
-0.50 (-0.78%)
At close: Aug 13, 2026
Eastern Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 56.00 | 58.40 | 56.00 | 56.70 | 56.70 | -1.22% | 48,130 |
| Jun 21, 2026 | 59.30 | 59.70 | 56.50 | 57.40 | 57.40 | -3.04% | 132,633 |
| Jun 18, 2026 | 59.20 | 59.80 | 58.70 | 59.20 | 59.20 | 0.17% | 101,595 |
| Jun 17, 2026 | 59.10 | 61.20 | 58.80 | 59.10 | 59.10 | -1.83% | 287,628 |
| Jun 15, 2026 | 62.50 | 63.20 | 60.00 | 61.70 | 60.20 | -0.96% | 574,847 |
| Jun 14, 2026 | 61.10 | 62.90 | 58.50 | 62.30 | 60.79 | 0.32% | 317,108 |
| Jun 11, 2026 | 62.00 | 64.50 | 61.90 | 62.10 | 60.59 | -0.48% | 354,218 |
| Jun 10, 2026 | 64.00 | 64.00 | 61.30 | 62.40 | 60.88 | -2.65% | 299,085 |
| Jun 9, 2026 | 62.90 | 65.80 | 62.90 | 64.10 | 62.54 | 2.89% | 765,864 |
| Jun 8, 2026 | 59.60 | 63.90 | 58.80 | 62.30 | 60.79 | 3.32% | 443,133 |
| Jun 7, 2026 | 60.00 | 62.40 | 58.20 | 60.30 | 58.83 | 4.15% | 436,498 |
| Jun 4, 2026 | 56.10 | 58.50 | 55.90 | 57.90 | 56.49 | 3.21% | 195,687 |
| Jun 3, 2026 | 56.00 | 57.00 | 55.60 | 56.10 | 54.74 | 0.54% | 108,318 |
| Jun 2, 2026 | 54.50 | 56.20 | 54.50 | 55.80 | 54.44 | 2.39% | 46,529 |