Eastland Insurance PLC. (DSE:EASTLAND)
Bangladesh · Delayed Price · Currency is BDT 25.50
-0.20 (-0.78%)
At close: May 24, 2026
Eastland Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 25.70 | 26.00 | 25.50 | 25.50 | 25.50 | -0.78% | 291,438 |
| May 23, 2026 | 26.00 | 26.00 | 25.40 | 25.70 | 25.70 | 0.39% | 435,281 |
| May 21, 2026 | 25.60 | 26.50 | 25.40 | 25.60 | 25.60 | -2.29% | 694,318 |
| May 20, 2026 | 25.80 | 26.80 | 25.80 | 26.20 | 26.20 | 1.55% | 1,175,253 |
| May 19, 2026 | 26.20 | 26.40 | 25.30 | 25.80 | 25.80 | -0.39% | 768,578 |
| May 18, 2026 | 27.00 | 27.00 | 25.40 | 25.90 | 25.90 | -4.07% | 1,241,746 |
| May 17, 2026 | 26.50 | 27.60 | 25.80 | 27.00 | 27.00 | 2.27% | 2,131,732 |
| May 14, 2026 | 24.00 | 26.40 | 24.00 | 26.40 | 26.40 | 10.00% | 3,950,248 |
| May 13, 2026 | 24.00 | 24.30 | 23.10 | 24.00 | 24.00 | 4.35% | 1,551,783 |
| May 12, 2026 | 23.00 | 23.10 | 22.30 | 23.00 | 23.00 | 1.32% | 471,552 |
| May 11, 2026 | 22.70 | 23.40 | 22.60 | 22.70 | 22.70 | -0.87% | 699,357 |
| May 10, 2026 | 22.40 | 23.10 | 22.40 | 22.90 | 22.90 | 2.23% | 731,890 |
| May 7, 2026 | 22.40 | 22.60 | 21.80 | 22.40 | 22.40 | 2.75% | 561,342 |
| May 6, 2026 | 21.80 | 22.00 | 21.60 | 21.80 | 21.80 | - | 186,925 |
| May 5, 2026 | 21.80 | 22.30 | 21.70 | 21.80 | 21.80 | -0.46% | 448,268 |
| May 4, 2026 | 22.00 | 22.60 | 21.50 | 21.90 | 21.90 | -0.90% | 430,723 |
| May 3, 2026 | 22.90 | 23.00 | 22.00 | 22.10 | 22.10 | -3.07% | 250,685 |
| Apr 30, 2026 | 22.80 | 23.10 | 22.60 | 22.80 | 22.80 | 0.88% | 615,115 |
| Apr 29, 2026 | 22.60 | 23.40 | 22.30 | 22.60 | 22.60 | -1.74% | 584,711 |
| Apr 28, 2026 | 24.00 | 24.30 | 22.70 | 23.00 | 23.00 | -3.36% | 1,617,342 |
| Apr 27, 2026 | 23.80 | 24.30 | 22.90 | 23.80 | 23.80 | 2.15% | 1,584,340 |
| Apr 26, 2026 | 22.80 | 24.40 | 22.80 | 23.30 | 23.30 | 2.19% | 1,755,735 |
| Apr 23, 2026 | 21.80 | 23.00 | 21.60 | 22.80 | 22.80 | 7.04% | 2,253,620 |
| Apr 22, 2026 | 21.30 | 21.80 | 21.20 | 21.30 | 21.30 | 2.40% | 836,867 |
| Apr 21, 2026 | 20.80 | 20.90 | 20.50 | 20.80 | 20.80 | 0.97% | 426,082 |
| Apr 20, 2026 | 20.80 | 21.00 | 20.50 | 20.60 | 20.60 | -0.48% | 182,409 |
| Apr 19, 2026 | 20.90 | 21.10 | 20.50 | 20.70 | 20.70 | 0.98% | 450,136 |
| Apr 16, 2026 | 20.80 | 20.90 | 20.30 | 20.50 | 20.50 | -0.97% | 174,104 |
| Apr 15, 2026 | 20.60 | 21.00 | 20.50 | 20.70 | 20.70 | 0.98% | 190,892 |
| Apr 13, 2026 | 21.00 | 21.10 | 20.50 | 20.50 | 20.50 | -2.38% | 66,655 |
| Apr 12, 2026 | 20.50 | 21.20 | 20.20 | 21.00 | 21.00 | 3.45% | 530,643 |
| Apr 9, 2026 | 20.30 | 20.60 | 20.30 | 20.30 | 20.30 | -1.46% | 142,543 |
| Apr 8, 2026 | 20.50 | 20.70 | 20.30 | 20.60 | 20.60 | 2.49% | 179,738 |
| Apr 7, 2026 | 20.10 | 20.40 | 19.90 | 20.10 | 20.10 | - | 369,837 |
| Apr 6, 2026 | 20.70 | 21.00 | 20.00 | 20.10 | 20.10 | - | 143,852 |
| Apr 5, 2026 | 20.60 | 20.60 | 20.00 | 20.10 | 20.10 | -2.43% | 115,377 |
| Apr 2, 2026 | 21.00 | 21.30 | 20.50 | 20.60 | 20.60 | -0.96% | 182,083 |
| Apr 1, 2026 | 20.00 | 21.00 | 20.00 | 20.80 | 20.80 | 2.46% | 184,764 |
| Mar 31, 2026 | 20.50 | 20.80 | 20.10 | 20.30 | 20.30 | -1.46% | 268,920 |
| Mar 30, 2026 | 21.20 | 21.40 | 20.30 | 20.60 | 20.60 | 0.49% | 141,500 |
| Mar 29, 2026 | 20.70 | 20.70 | 20.40 | 20.50 | 20.50 | -0.97% | 56,712 |
| Mar 25, 2026 | 20.70 | 20.80 | 20.00 | 20.70 | 20.70 | 3.50% | 107,963 |
| Mar 24, 2026 | 20.00 | 20.50 | 19.90 | 20.00 | 20.00 | -2.44% | 74,783 |
| Mar 16, 2026 | 20.50 | 20.60 | 20.40 | 20.50 | 20.50 | - | 31,471 |
| Mar 15, 2026 | 20.90 | 21.80 | 20.40 | 20.50 | 20.50 | -0.97% | 50,574 |
| Mar 12, 2026 | 20.70 | 20.90 | 20.40 | 20.70 | 20.70 | 0.98% | 80,205 |
| Mar 11, 2026 | 20.70 | 20.80 | 20.20 | 20.50 | 20.50 | 1.49% | 56,915 |
| Mar 10, 2026 | 20.20 | 20.60 | 19.90 | 20.20 | 20.20 | 2.02% | 72,676 |
| Mar 9, 2026 | 19.80 | 20.00 | 19.60 | 19.80 | 19.80 | 2.06% | 27,197 |
| Mar 8, 2026 | 20.00 | 20.00 | 19.20 | 19.40 | 19.40 | -3.00% | 77,866 |