Eastern Insurance PLC. (DSE:EASTERNINS)
Bangladesh · Delayed Price · Currency is BDT 56.50
+0.30 (0.53%)
At close: Jul 26, 2026
Eastern Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 56.10 | 56.40 | 54.20 | 54.50 | 53.18 | -2.85% | 85,748 |
| May 24, 2026 | 57.00 | 58.00 | 56.00 | 56.10 | 54.74 | -1.58% | 162,271 |
| May 23, 2026 | 56.90 | 57.30 | 56.30 | 57.00 | 55.61 | 0.53% | 157,096 |
| May 21, 2026 | 52.30 | 57.60 | 52.30 | 56.70 | 55.32 | - | 96,747 |
| May 20, 2026 | 55.90 | 57.00 | 55.50 | 56.70 | 55.32 | 2.16% | 230,300 |
| May 19, 2026 | 54.10 | 55.70 | 53.70 | 55.50 | 54.15 | 2.97% | 66,751 |
| May 18, 2026 | 54.60 | 54.90 | 53.70 | 53.90 | 52.59 | -1.46% | 39,870 |
| May 17, 2026 | 56.30 | 56.50 | 54.10 | 54.70 | 53.37 | -2.32% | 63,006 |
| May 14, 2026 | 56.70 | 57.70 | 55.50 | 56.00 | 54.64 | -0.36% | 150,020 |
| May 13, 2026 | 55.60 | 56.70 | 55.10 | 56.20 | 54.83 | 2.74% | 71,905 |
| May 12, 2026 | 55.70 | 56.10 | 54.10 | 54.70 | 53.37 | -0.73% | 25,189 |
| May 11, 2026 | 56.90 | 56.90 | 54.80 | 55.10 | 53.76 | -0.36% | 66,236 |
| May 10, 2026 | 55.50 | 55.80 | 54.50 | 55.30 | 53.96 | 1.47% | 101,173 |
| May 7, 2026 | 55.70 | 56.90 | 54.00 | 54.50 | 53.18 | -0.73% | 126,621 |