Eastland Insurance PLC. (DSE:EASTLAND)
Bangladesh · Delayed Price · Currency is BDT 22.40
+0.80 (3.70%)
At close: Sep 1, 2025
Eastland Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 22.10 | 22.60 | 21.70 | 22.30 | 22.30 | 1.36% | 410,658 |
| Sep 2, 2025 | 22.30 | 22.40 | 21.70 | 22.00 | 22.00 | -1.79% | 578,038 |
| Sep 1, 2025 | 22.40 | 23.20 | 22.00 | 22.40 | 22.40 | 3.70% | 890,762 |
| Aug 31, 2025 | 20.40 | 22.00 | 20.40 | 21.60 | 21.60 | 6.40% | 846,751 |
| Aug 28, 2025 | 20.00 | 20.40 | 20.00 | 20.30 | 20.30 | 1.00% | 479,360 |
| Aug 27, 2025 | 19.90 | 20.30 | 19.80 | 20.10 | 20.10 | 1.52% | 512,045 |
| Aug 26, 2025 | 19.80 | 20.30 | 19.40 | 19.80 | 19.80 | 0.51% | 442,446 |
| Aug 25, 2025 | 19.70 | 20.20 | 19.40 | 19.70 | 19.70 | 2.07% | 443,721 |
| Aug 24, 2025 | 19.40 | 19.80 | 19.00 | 19.30 | 19.30 | 2.12% | 229,223 |
| Aug 21, 2025 | 19.30 | 19.30 | 18.70 | 18.90 | 18.90 | -2.58% | 53,392 |
| Aug 20, 2025 | 18.70 | 19.60 | 18.70 | 19.40 | 19.40 | 3.74% | 242,201 |
| Aug 19, 2025 | 18.90 | 19.20 | 18.50 | 18.70 | 18.70 | - | 241,084 |
| Aug 18, 2025 | 18.40 | 18.80 | 18.40 | 18.70 | 18.70 | 1.08% | 46,523 |
| Aug 17, 2025 | 18.40 | 18.50 | 18.30 | 18.50 | 18.50 | 1.09% | 33,022 |
| Aug 14, 2025 | 18.50 | 18.60 | 18.30 | 18.30 | 18.30 | -1.08% | 58,719 |
| Aug 13, 2025 | 19.00 | 19.00 | 18.30 | 18.50 | 18.50 | -0.54% | 33,627 |
| Aug 12, 2025 | 18.10 | 18.90 | 18.10 | 18.60 | 18.60 | - | 62,842 |
| Aug 11, 2025 | 17.70 | 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 |