Eastland Insurance PLC. (DSE:EASTLAND)
Bangladesh · Delayed Price · Currency is BDT 26.80
+0.30 (1.13%)
At close: Nov 4, 2026
Eastland Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 26.80 | 27.10 | 26.70 | 26.80 | 26.80 | 1.13% | 135,034 |
| Nov 3, 2026 | 27.50 | 27.70 | 26.30 | 26.50 | 26.50 | -2.21% | 68,712 |
| Nov 2, 2026 | 28.20 | 28.30 | 27.00 | 27.10 | 27.10 | -1.81% | 214,448 |
| Nov 1, 2026 | 27.20 | 28.00 | 27.10 | 27.60 | 27.60 | 1.47% | 180,506 |
| Oct 29, 2026 | 26.90 | 27.30 | 26.70 | 27.20 | 27.20 | 3.03% | 232,455 |
| Oct 28, 2026 | 26.50 | 27.70 | 26.00 | 26.40 | 26.40 | 3.53% | 83,764 |
| Oct 27, 2026 | 26.00 | 26.00 | 25.40 | 25.50 | 25.50 | -1.16% | 19,714 |
| Oct 26, 2026 | 26.40 | 26.40 | 25.80 | 25.80 | 25.80 | -1.90% | 26,632 |
| Oct 25, 2026 | 26.40 | 26.70 | 26.10 | 26.30 | 26.30 | -0.38% | 36,494 |
| Oct 19, 2026 | 26.50 | 26.50 | 25.80 | 26.40 | 26.40 | 1.54% | 54,731 |
| Oct 17, 2026 | 26.10 | 26.40 | 25.80 | 26.00 | 26.00 | -0.38% | 73,085 |
| Oct 15, 2026 | 26.10 | 26.20 | 25.80 | 26.10 | 26.10 | - | 80,838 |
| Oct 14, 2026 | 26.10 | 26.10 | 25.50 | 26.10 | 26.10 | 3.16% | 170,513 |
| Oct 13, 2026 | 25.60 | 25.60 | 24.90 | 25.30 | 25.30 | 0.80% | 102,213 |
| Oct 12, 2026 | 25.70 | 26.20 | 25.00 | 25.10 | 25.10 | -3.09% | 74,522 |
| Oct 11, 2026 | 26.60 | 26.60 | 25.80 | 25.90 | 25.90 | -1.89% | 38,904 |
| Oct 8, 2026 | 26.40 | 26.70 | 26.30 | 26.40 | 26.40 | - | 66,085 |
| Oct 7, 2026 | 27.20 | 27.20 | 26.10 | 26.40 | 26.40 | - | 109,622 |
| Oct 6, 2026 | 26.20 | 27.30 | 26.20 | 26.40 | 26.40 | -0.75% | 57,788 |
| Oct 5, 2026 | 27.50 | 27.50 | 26.50 | 26.60 | 26.60 | -3.27% | 105,575 |
| Oct 4, 2026 | 27.90 | 27.90 | 27.20 | 27.50 | 27.50 | -1.43% | 88,766 |
| Oct 1, 2026 | 28.10 | 28.20 | 27.80 | 27.90 | 27.90 | - | 189,291 |
| Sep 30, 2026 | 27.80 | 28.10 | 27.80 | 27.90 | 27.90 | - | 189,615 |
| Sep 29, 2026 | 28.20 | 28.30 | 27.80 | 27.90 | 27.90 | - | 161,172 |
| Sep 28, 2026 | 28.00 | 28.30 | 27.80 | 27.90 | 27.90 | 0.36% | 197,638 |
| Sep 27, 2026 | 28.40 | 28.40 | 27.70 | 27.80 | 27.80 | -0.36% | 72,003 |
| Sep 24, 2026 | 28.20 | 28.30 | 27.70 | 27.90 | 27.90 | -0.36% | 383,812 |
| Sep 23, 2026 | 28.30 | 28.40 | 27.80 | 28.00 | 28.00 | -0.36% | 199,918 |
| Sep 22, 2026 | 28.80 | 28.80 | 28.00 | 28.10 | 28.10 | -1.06% | 279,803 |
| Sep 21, 2026 | 28.10 | 28.70 | 27.80 | 28.40 | 28.40 | 1.07% | 253,132 |
| Sep 20, 2026 | 27.70 | 28.40 | 27.70 | 28.10 | 28.10 | 1.44% | 238,340 |
| Sep 17, 2026 | 27.30 | 28.00 | 26.90 | 27.70 | 27.70 | 1.47% | 94,550 |
| Sep 16, 2026 | 27.30 | 27.60 | 27.10 | 27.30 | 27.30 | - | 79,365 |
| Sep 15, 2026 | 27.30 | 27.50 | 26.90 | 27.30 | 27.30 | 3.41% | 74,236 |
| Sep 14, 2026 | 26.80 | 27.20 | 26.10 | 26.40 | 26.40 | -1.12% | 136,440 |
| Sep 13, 2026 | 27.30 | 27.70 | 26.30 | 26.70 | 26.70 | -3.26% | 127,765 |
| Sep 10, 2026 | 28.50 | 28.50 | 27.50 | 27.60 | 27.60 | -1.43% | 85,315 |
| Sep 9, 2026 | 27.60 | 28.30 | 27.30 | 28.00 | 28.00 | -1.06% | 263,685 |
| Sep 8, 2026 | 29.00 | 29.40 | 28.20 | 28.30 | 28.30 | -1.74% | 150,264 |
| Sep 7, 2026 | 28.80 | 29.10 | 27.20 | 28.80 | 28.80 | 3.60% | 611,164 |
| Sep 6, 2026 | 28.60 | 28.80 | 27.70 | 27.80 | 27.80 | -2.80% | 173,285 |
| 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 |