Skip to main content
logo
Eastern Lubricants Blenders PLC. (DSE:EASTRNLUB)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
2,700.10
+82.20 (3.14%)
At close: Nov 3, 2025

DSE:EASTRNLUB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 20252,621.002,745.002,620.102,700.102,700.103.14%25,919
Nov 2, 20252,594.002,639.002,559.502,617.902,617.902.33%7,929
Oct 30, 20252,617.002,620.502,550.102,558.402,558.40-1.85%7,412
Oct 29, 20252,619.002,619.002,540.002,606.702,606.703.30%6,797
Oct 28, 20252,563.502,583.002,516.002,523.402,523.40-1.55%5,871
Oct 27, 20252,624.502,631.202,551.002,563.002,563.00-1.32%8,057
Oct 26, 20252,534.002,623.902,518.102,597.302,597.303.27%12,075
Oct 23, 20252,478.402,529.902,462.002,515.102,515.102.75%4,519
Oct 22, 20252,435.002,470.002,435.002,447.902,447.900.44%2,367
Oct 21, 20252,484.002,506.602,421.202,437.202,437.20-1.54%5,848
Oct 20, 20252,465.102,490.002,450.002,475.302,475.300.28%3,488
Oct 19, 20252,507.002,529.002,456.002,468.402,468.40-1.70%4,662
Oct 16, 20252,580.002,581.002,505.102,511.002,511.00-1.40%5,000
Oct 15, 20252,558.602,609.902,539.102,546.602,546.60-0.45%5,791
Oct 14, 20252,520.002,620.002,520.002,558.202,558.201.89%11,001
Oct 13, 20252,494.502,519.002,494.502,510.802,510.801.36%3,323
Oct 12, 20252,485.002,510.002,470.002,477.102,477.10-0.28%2,786
Oct 9, 20252,540.002,546.002,480.002,484.102,484.10-1.40%5,403
Oct 8, 20252,552.002,575.002,515.002,519.302,519.30-1.34%8,594
Oct 7, 20252,560.002,640.002,545.102,553.402,553.40-0.18%11,845
Oct 6, 20252,580.002,620.002,546.302,558.002,558.00-1.08%9,973
Oct 5, 20252,549.002,649.702,549.002,586.002,586.002.43%13,723
Sep 30, 20252,410.002,524.702,410.002,524.702,524.705.00%14,825
Sep 29, 20252,419.502,419.502,399.302,404.502,404.50-0.40%4,258
Sep 28, 20252,439.002,450.002,406.002,414.202,414.20-1.04%3,042
Sep 25, 20252,435.002,475.002,425.502,439.602,439.600.33%5,851
Sep 24, 20252,405.402,440.002,405.402,431.602,431.601.09%3,881
Sep 23, 20252,468.002,468.002,400.002,405.402,405.40-1.43%6,764
Sep 22, 20252,466.602,478.002,425.002,440.402,440.40-1.39%3,764
Sep 21, 20252,504.002,508.702,470.202,474.802,474.80-0.51%3,491
Sep 18, 20252,495.202,509.702,481.502,487.602,487.60-0.21%3,311
Sep 17, 20252,478.002,549.002,475.002,492.802,492.801.05%9,720
Sep 16, 20252,500.202,510.002,460.002,466.802,466.80-0.55%4,550
Sep 15, 20252,498.102,519.802,478.002,480.502,480.50-0.62%6,199
Sep 14, 20252,565.502,567.302,481.802,496.102,496.10-1.54%7,395
Sep 11, 20252,515.002,602.102,515.002,535.102,535.101.02%10,766
Sep 10, 20252,490.402,526.902,477.502,509.402,509.400.94%5,073
Sep 9, 20252,525.102,547.002,480.102,486.102,486.10-1.51%11,523
Sep 8, 20252,550.002,550.002,519.502,524.302,524.300.07%6,002
Sep 7, 20252,566.002,568.002,518.702,522.602,522.60-0.61%12,573
Sep 4, 20252,550.002,578.002,532.002,538.102,538.10-0.15%9,617
Sep 3, 20252,580.102,584.902,540.102,541.802,541.80-0.58%8,021
Sep 2, 20252,525.002,595.002,525.002,556.702,556.70-0.59%9,063
Sep 1, 20252,658.002,658.002,570.002,571.802,571.80-2.29%15,929
Aug 31, 20252,702.702,702.702,625.002,632.002,632.00-2.62%12,676
Aug 28, 20252,719.902,780.002,680.902,702.802,702.800.82%21,308
Aug 27, 20252,560.002,680.902,554.002,680.902,680.905.00%28,308
Aug 26, 20252,561.002,576.002,551.502,553.302,553.30-0.10%12,187
Aug 25, 20252,579.102,590.002,535.102,555.802,555.80-0.18%11,368
Aug 24, 20252,540.002,610.002,500.002,560.402,560.400.59%14,187