Eastland Insurance PLC. (DSE:EASTLAND)
Bangladesh · Delayed Price · Currency is BDT 18.60
+0.10 (0.54%)
At close: Aug 11, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 18.60 | 19.00 | 17.70 | 18.60 | 18.60 | 0.54% | 43,979 |
| Aug 10, 2025 | 18.90 | 19.40 | 18.30 | 18.50 | 18.50 | -2.12% | 68,563 |
| Aug 7, 2025 | 19.50 | 19.50 | 18.90 | 18.90 | 18.90 | -1.05% | 69,266 |
| Aug 6, 2025 | 19.00 | 19.80 | 18.90 | 19.10 | 19.10 | -1.04% | 159,552 |
| Aug 4, 2025 | 19.40 | 19.80 | 19.20 | 19.30 | 19.30 | -1.03% | 187,352 |
| Aug 3, 2025 | 20.00 | 20.00 | 19.40 | 19.50 | 19.50 | -1.02% | 204,869 |
| Jul 31, 2025 | 20.10 | 20.20 | 19.70 | 19.70 | 19.70 | -1.01% | 280,066 |
| Jul 30, 2025 | 19.40 | 20.10 | 19.00 | 19.90 | 19.90 | 2.05% | 318,250 |
| Jul 29, 2025 | 19.80 | 19.80 | 19.40 | 19.50 | 19.50 | -1.52% | 218,168 |
| Jul 28, 2025 | 20.00 | 20.60 | 19.40 | 19.80 | 19.80 | -0.50% | 493,656 |
| Jul 27, 2025 | 19.30 | 20.30 | 19.20 | 19.90 | 19.90 | 4.74% | 711,921 |
| Jul 24, 2025 | 18.80 | 19.30 | 18.70 | 19.00 | 19.00 | 2.15% | 380,056 |
| Jul 23, 2025 | 18.60 | 18.70 | 18.50 | 18.60 | 18.60 | 1.09% | 144,395 |
| Jul 22, 2025 | 18.50 | 18.60 | 18.20 | 18.40 | 18.40 | -0.54% | 214,254 |
| Jul 21, 2025 | 18.60 | 18.80 | 18.40 | 18.50 | 18.50 | - | 331,482 |
| Jul 20, 2025 | 18.60 | 18.60 | 18.40 | 18.50 | 18.50 | 0.54% | 147,271 |
| Jul 17, 2025 | 18.80 | 18.80 | 18.40 | 18.40 | 18.40 | -1.08% | 167,615 |
| Jul 16, 2025 | 18.30 | 18.70 | 18.30 | 18.60 | 18.60 | 2.76% | 208,414 |
| Jul 15, 2025 | 18.70 | 18.70 | 18.00 | 18.10 | 18.10 | -0.55% | 83,758 |
| Jul 14, 2025 | 18.40 | 18.70 | 18.20 | 18.20 | 18.20 | - | 160,177 |
| Jul 13, 2025 | 17.80 | 18.30 | 17.80 | 18.20 | 18.20 | 0.55% | 81,182 |
| Jul 10, 2025 | 18.40 | 18.40 | 17.90 | 18.10 | 18.10 | 0.56% | 140,280 |
| Jul 9, 2025 | 17.90 | 18.10 | 17.70 | 18.00 | 18.00 | 1.69% | 109,603 |
| Jul 8, 2025 | 17.70 | 17.80 | 17.60 | 17.70 | 17.70 | - | 124,629 |
| Jul 7, 2025 | 17.60 | 17.80 | 17.50 | 17.70 | 17.70 | 0.57% | 132,982 |
| Jul 3, 2025 | 17.80 | 17.80 | 17.50 | 17.60 | 17.60 | -1.12% | 84,440 |
| Jul 2, 2025 | 17.30 | 17.90 | 17.20 | 17.80 | 17.80 | 4.09% | 167,624 |
| Jun 30, 2025 | 17.20 | 17.40 | 17.00 | 17.10 | 17.10 | -0.58% | 26,290 |
| Jun 29, 2025 | 17.30 | 17.40 | 17.10 | 17.20 | 17.20 | - | 55,599 |
| Jun 26, 2025 | 17.20 | 17.30 | 17.00 | 17.20 | 17.20 | 0.58% | 98,820 |
| Jun 25, 2025 | 16.90 | 17.30 | 16.60 | 17.10 | 17.10 | 1.79% | 79,424 |
| Jun 24, 2025 | 16.60 | 17.00 | 16.60 | 16.80 | 16.80 | 1.82% | 84,256 |
| Jun 23, 2025 | 16.60 | 17.40 | 16.10 | 16.50 | 16.50 | -0.60% | 97,287 |
| Jun 22, 2025 | 17.10 | 17.40 | 16.50 | 16.60 | 16.60 | -2.92% | 184,945 |
| Jun 19, 2025 | 17.80 | 17.80 | 17.00 | 17.10 | 17.10 | -3.39% | 78,142 |
| Jun 18, 2025 | 17.00 | 18.00 | 17.00 | 17.70 | 17.70 | 4.12% | 183,678 |
| Jun 17, 2025 | 17.30 | 17.40 | 16.90 | 17.00 | 17.00 | -0.58% | 107,562 |
| Jun 16, 2025 | 16.70 | 17.10 | 16.70 | 17.10 | 17.10 | 2.40% | 62,158 |
| Jun 15, 2025 | 16.40 | 16.80 | 16.40 | 16.70 | 16.70 | - | 13,549 |
| Jun 4, 2025 | 17.00 | 17.00 | 16.60 | 16.70 | 16.70 | - | 20,760 |
| Jun 3, 2025 | 17.00 | 17.00 | 16.60 | 16.70 | 16.70 | -2.91% | 19,861 |
| Jun 1, 2025 | 17.20 | 17.40 | 17.10 | 17.20 | 16.20 | 0.58% | 137,873 |
| May 29, 2025 | 17.20 | 17.30 | 17.00 | 17.10 | 16.11 | - | 40,002 |
| May 28, 2025 | 17.40 | 17.40 | 17.00 | 17.10 | 16.11 | -1.72% | 11,659 |
| May 27, 2025 | 17.40 | 17.50 | 17.30 | 17.40 | 16.39 | - | 11,865 |
| May 26, 2025 | 17.80 | 17.80 | 17.40 | 17.40 | 16.39 | -0.57% | 29,587 |
| May 25, 2025 | 18.50 | 18.50 | 17.40 | 17.50 | 16.48 | -0.57% | 19,820 |
| May 24, 2025 | 17.80 | 17.90 | 17.50 | 17.60 | 16.58 | -1.12% | 34,874 |
| May 22, 2025 | 18.30 | 18.30 | 17.70 | 17.80 | 16.77 | -0.56% | 6,451 |
| May 21, 2025 | 17.80 | 18.30 | 17.80 | 17.90 | 16.86 | - | 43,368 |