Eastland Insurance PLC. (DSE:EASTLAND)
Bangladesh · Delayed Price · Currency is BDT 27.10
+0.20 (0.74%)
At close: Jul 26, 2026
Eastland Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 25.30 | 26.20 | 25.20 | 25.30 | 25.30 | -1.94% | 242,445 |
| Jun 21, 2026 | 26.10 | 26.40 | 25.40 | 25.80 | 25.80 | -1.15% | 504,382 |
| Jun 18, 2026 | 26.40 | 26.70 | 25.90 | 26.10 | 26.10 | 0.38% | 335,434 |
| Jun 17, 2026 | 26.10 | 26.40 | 25.70 | 26.00 | 26.00 | -0.38% | 579,857 |
| Jun 16, 2026 | 26.30 | 26.70 | 26.00 | 26.10 | 26.10 | -0.76% | 764,853 |
| Jun 15, 2026 | 26.40 | 27.00 | 26.10 | 26.30 | 26.30 | 0.38% | 1,428,720 |
| Jun 14, 2026 | 26.40 | 26.60 | 25.80 | 26.20 | 26.20 | 0.38% | 1,399,464 |
| Jun 11, 2026 | 26.10 | 26.90 | 25.90 | 26.10 | 26.10 | -1.14% | 1,081,194 |
| Jun 10, 2026 | 27.10 | 27.20 | 26.20 | 26.40 | 26.40 | -1.86% | 843,668 |
| Jun 9, 2026 | 26.90 | 27.80 | 25.40 | 26.90 | 26.90 | 3.07% | 2,449,288 |
| Jun 8, 2026 | 26.10 | 26.30 | 25.40 | 26.10 | 26.10 | 1.16% | 815,112 |
| Jun 7, 2026 | 25.70 | 26.40 | 25.40 | 25.80 | 25.80 | 0.78% | 2,407,264 |
| Jun 4, 2026 | 25.00 | 25.70 | 24.90 | 25.60 | 25.60 | 1.99% | 646,002 |
| Jun 3, 2026 | 25.80 | 25.80 | 25.00 | 25.10 | 25.10 | 2.03% | 799,204 |
| Jun 1, 2026 | 25.60 | 26.10 | 25.50 | 25.60 | 24.60 | 0.39% | 575,338 |
| May 24, 2026 | 25.70 | 26.00 | 25.50 | 25.50 | 24.50 | -0.78% | 291,438 |
| May 23, 2026 | 26.00 | 26.00 | 25.40 | 25.70 | 24.70 | 0.39% | 435,281 |
| May 21, 2026 | 26.10 | 26.50 | 25.40 | 25.60 | 24.60 | -2.29% | 694,318 |
| May 20, 2026 | 25.80 | 26.80 | 25.80 | 26.20 | 25.18 | 1.55% | 1,175,253 |
| May 19, 2026 | 26.20 | 26.40 | 25.30 | 25.80 | 24.79 | -0.39% | 768,578 |
| May 18, 2026 | 27.00 | 27.00 | 25.40 | 25.90 | 24.89 | -4.07% | 1,241,746 |
| May 17, 2026 | 26.50 | 27.60 | 25.80 | 27.00 | 25.95 | 2.27% | 2,131,732 |
| May 14, 2026 | 24.00 | 26.40 | 24.00 | 26.40 | 25.37 | 10.00% | 3,950,248 |
| May 13, 2026 | 23.40 | 24.30 | 23.10 | 24.00 | 23.06 | 4.35% | 1,551,783 |
| May 12, 2026 | 23.00 | 23.10 | 22.30 | 23.00 | 22.10 | 1.32% | 471,552 |
| May 11, 2026 | 23.10 | 23.40 | 22.60 | 22.70 | 21.81 | -0.87% | 699,357 |
| May 10, 2026 | 22.40 | 23.10 | 22.40 | 22.90 | 22.01 | 2.23% | 731,890 |
| May 7, 2026 | 22.10 | 22.60 | 21.80 | 22.40 | 21.53 | 2.75% | 561,342 |