Eastland Insurance PLC. (DSE:EASTLAND)
Bangladesh · Delayed Price · Currency is BDT 21.10
-1.00 (-4.52%)
At close: Oct 9, 2025
Eastland Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 21.10 | 21.20 | 20.50 | 21.10 | 21.10 | 2.93% | 117,830 |
| Oct 12, 2025 | 21.00 | 21.00 | 20.00 | 20.50 | 20.50 | -2.84% | 123,032 |
| Oct 9, 2025 | 22.10 | 22.20 | 21.00 | 21.10 | 21.10 | -4.52% | 112,275 |
| Oct 8, 2025 | 22.00 | 23.10 | 21.90 | 22.10 | 22.10 | 0.91% | 403,969 |
| Oct 7, 2025 | 21.60 | 22.30 | 21.50 | 21.90 | 21.90 | 0.92% | 363,639 |
| Oct 6, 2025 | 21.50 | 22.00 | 21.50 | 21.70 | 21.70 | 0.93% | 183,487 |
| Oct 5, 2025 | 21.30 | 21.70 | 21.30 | 21.50 | 21.50 | 2.87% | 128,288 |
| Sep 30, 2025 | 21.00 | 21.20 | 20.80 | 20.90 | 20.90 | -0.48% | 136,909 |
| Sep 29, 2025 | 20.60 | 21.20 | 20.60 | 21.00 | 21.00 | 0.48% | 55,091 |
| Sep 28, 2025 | 20.90 | 20.90 | 20.50 | 20.90 | 20.90 | -0.48% | 33,280 |
| Sep 25, 2025 | 21.00 | 21.50 | 21.00 | 21.00 | 21.00 | 0.48% | 61,766 |
| Sep 24, 2025 | 20.50 | 21.00 | 20.50 | 20.90 | 20.90 | 2.45% | 107,957 |
| Sep 23, 2025 | 20.00 | 20.60 | 19.80 | 20.40 | 20.40 | 0.99% | 74,112 |
| Sep 22, 2025 | 20.60 | 21.00 | 20.20 | 20.20 | 20.20 | -2.42% | 67,681 |
| Sep 21, 2025 | 21.50 | 21.50 | 20.50 | 20.70 | 20.70 | -2.36% | 112,857 |
| Sep 18, 2025 | 21.60 | 21.70 | 21.10 | 21.20 | 21.20 | -1.85% | 78,651 |
| Sep 17, 2025 | 21.80 | 22.20 | 21.50 | 21.60 | 21.60 | -0.92% | 55,901 |
| Sep 16, 2025 | 21.50 | 21.90 | 21.50 | 21.80 | 21.80 | 0.93% | 150,984 |
| Sep 15, 2025 | 21.20 | 21.80 | 21.20 | 21.60 | 21.60 | 0.93% | 48,172 |
| Sep 14, 2025 | 22.00 | 22.00 | 21.30 | 21.40 | 21.40 | -2.73% | 97,420 |
| Sep 11, 2025 | 21.50 | 22.30 | 21.20 | 22.00 | 22.00 | 2.33% | 174,192 |
| Sep 10, 2025 | 22.50 | 22.50 | 21.20 | 21.50 | 21.50 | -3.59% | 348,214 |
| Sep 9, 2025 | 23.00 | 23.00 | 22.10 | 22.30 | 22.30 | -2.19% | 367,621 |
| Sep 8, 2025 | 23.30 | 23.40 | 22.60 | 22.80 | 22.80 | -1.72% | 341,829 |
| Sep 7, 2025 | 22.50 | 23.50 | 22.30 | 23.20 | 23.20 | 4.04% | 791,300 |
| Sep 4, 2025 | 22.30 | 22.60 | 22.10 | 22.30 | 22.30 | - | 366,653 |
| 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 |