Eastland Insurance PLC. (DSE:EASTLAND)
Bangladesh · Delayed Price · Currency is BDT 28.60
-0.40 (-1.38%)
At close: Sep 3, 2026
Eastland Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 29.40 | 29.50 | 28.50 | 28.60 | 28.60 | -1.38% | 358,798 |
| Sep 2, 2026 | 28.60 | 29.10 | 28.50 | 29.00 | 29.00 | 2.84% | 574,355 |
| Sep 1, 2026 | 28.20 | 28.80 | 28.20 | 28.20 | 28.20 | 1.08% | 107,093 |
| Aug 31, 2026 | 28.00 | 28.30 | 27.70 | 27.90 | 27.90 | -0.36% | 84,185 |
| Aug 30, 2026 | 28.70 | 28.70 | 27.90 | 28.00 | 28.00 | -2.44% | 212,071 |
| Aug 27, 2026 | 28.70 | 29.10 | 28.60 | 28.70 | 28.70 | 0.70% | 377,197 |
| Aug 25, 2026 | 29.40 | 29.40 | 28.20 | 28.50 | 28.50 | -0.35% | 250,382 |
| Aug 24, 2026 | 29.00 | 29.10 | 28.30 | 28.60 | 28.60 | -1.38% | 490,542 |
| Aug 23, 2026 | 30.20 | 30.20 | 28.70 | 29.00 | 29.00 | -2.36% | 371,833 |
| Aug 20, 2026 | 29.20 | 30.00 | 29.10 | 29.70 | 29.70 | 1.71% | 271,179 |
| Aug 19, 2026 | 29.20 | 29.70 | 28.90 | 29.20 | 29.20 | 0.69% | 342,998 |
| Aug 18, 2026 | 30.90 | 30.90 | 28.80 | 29.00 | 29.00 | -3.97% | 571,092 |
| Aug 17, 2026 | 30.20 | 31.30 | 29.90 | 30.20 | 30.20 | -2.58% | 686,770 |
| Aug 16, 2026 | 30.50 | 31.40 | 30.50 | 31.00 | 31.00 | 3.33% | 1,437,578 |
| Aug 13, 2026 | 29.70 | 30.50 | 29.50 | 30.00 | 30.00 | -0.33% | 406,587 |
| Aug 12, 2026 | 31.40 | 31.50 | 29.90 | 30.10 | 30.10 | -1.95% | 921,438 |
| Aug 11, 2026 | 30.70 | 31.60 | 30.50 | 30.70 | 30.70 | -0.65% | 1,397,033 |
| Aug 10, 2026 | 29.90 | 31.10 | 29.30 | 30.90 | 30.90 | 5.10% | 1,469,045 |
| Aug 9, 2026 | 30.00 | 30.00 | 29.10 | 29.40 | 29.40 | -1.01% | 518,308 |
| Aug 6, 2026 | 30.40 | 31.10 | 29.50 | 29.70 | 29.70 | -1.66% | 1,001,410 |
| Aug 4, 2026 | 29.00 | 30.40 | 29.00 | 30.20 | 30.20 | 4.14% | 731,482 |
| Aug 3, 2026 | 29.70 | 29.70 | 28.70 | 29.00 | 29.00 | -1.36% | 472,248 |
| Aug 2, 2026 | 29.10 | 30.30 | 29.00 | 29.40 | 29.40 | 1.03% | 939,377 |
| Jul 30, 2026 | 29.00 | 29.50 | 28.40 | 29.10 | 29.10 | 1.39% | 528,157 |
| Jul 29, 2026 | 27.80 | 29.30 | 27.50 | 28.70 | 28.70 | 4.36% | 1,047,589 |
| Jul 28, 2026 | 27.50 | 27.60 | 26.90 | 27.50 | 27.50 | 1.48% | 298,005 |
| Jul 27, 2026 | 27.40 | 27.70 | 27.00 | 27.10 | 27.10 | - | 243,219 |
| Jul 26, 2026 | 27.30 | 27.80 | 26.90 | 27.10 | 27.10 | 0.74% | 323,582 |
| Jul 23, 2026 | 26.90 | 27.50 | 26.40 | 26.90 | 26.90 | 0.37% | 403,058 |
| Jul 22, 2026 | 27.30 | 27.50 | 26.70 | 26.80 | 26.80 | -2.55% | 342,629 |
| Jul 21, 2026 | 27.60 | 28.80 | 27.30 | 27.50 | 27.50 | 1.48% | 318,859 |
| Jul 20, 2026 | 27.10 | 27.90 | 26.80 | 27.10 | 27.10 | -3.21% | 509,274 |
| Jul 19, 2026 | 30.20 | 30.20 | 27.70 | 28.00 | 28.00 | -6.04% | 646,371 |
| Jul 16, 2026 | 30.90 | 30.90 | 29.40 | 29.80 | 29.80 | -1.32% | 571,792 |
| Jul 15, 2026 | 30.20 | 30.80 | 29.90 | 30.20 | 30.20 | -1.95% | 870,087 |
| Jul 14, 2026 | 31.00 | 31.80 | 30.70 | 30.80 | 30.80 | -2.22% | 1,179,837 |
| Jul 13, 2026 | 28.00 | 31.80 | 28.00 | 31.50 | 31.50 | 3.28% | 1,771,719 |
| Jul 12, 2026 | 29.10 | 31.30 | 28.90 | 30.50 | 30.50 | 7.02% | 2,845,170 |
| Jul 9, 2026 | 27.30 | 28.70 | 27.20 | 28.50 | 28.50 | 4.78% | 1,483,456 |
| Jul 8, 2026 | 27.40 | 27.70 | 26.90 | 27.20 | 27.20 | -0.37% | 933,773 |
| Jul 7, 2026 | 26.90 | 27.60 | 26.90 | 27.30 | 27.30 | 2.25% | 1,293,271 |
| Jul 6, 2026 | 26.90 | 26.90 | 26.40 | 26.70 | 26.70 | -0.37% | 462,769 |
| Jul 5, 2026 | 26.90 | 27.60 | 26.60 | 26.80 | 26.80 | 1.13% | 982,026 |
| Jul 2, 2026 | 26.10 | 26.80 | 26.10 | 26.50 | 26.50 | 1.92% | 735,174 |
| Jun 30, 2026 | 26.30 | 26.50 | 25.90 | 26.00 | 26.00 | -0.76% | 696,488 |
| Jun 29, 2026 | 25.80 | 26.40 | 25.80 | 26.20 | 26.20 | 1.55% | 590,988 |
| Jun 28, 2026 | 26.00 | 26.30 | 25.70 | 25.80 | 25.80 | -0.39% | 394,392 |
| Jun 25, 2026 | 25.60 | 26.30 | 25.60 | 25.90 | 25.90 | 0.78% | 757,149 |
| Jun 24, 2026 | 25.70 | 26.20 | 25.50 | 25.70 | 25.70 | -0.77% | 434,556 |
| Jun 23, 2026 | 25.30 | 26.00 | 25.00 | 25.90 | 25.90 | 2.37% | 446,412 |