Eastern Lubricants Blenders PLC. (DSE:EASTRNLUB)
Bangladesh · Delayed Price · Currency is BDT 1,621.20
-35.80 (-2.16%)
At close: Jan 1, 2026
DSE:EASTRNLUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1,657.00 | 1,669.90 | 1,601.00 | 1,657.00 | 1,657.00 | 3.56% | 23,638 |
| Dec 29, 2025 | 1,614.70 | 1,614.70 | 1,581.00 | 1,600.10 | 1,600.10 | -0.90% | 6,189 |
| Dec 28, 2025 | 1,710.00 | 1,710.00 | 1,602.00 | 1,614.60 | 1,614.60 | -4.59% | 12,011 |
| Dec 24, 2025 | 1,720.00 | 1,720.00 | 1,690.00 | 1,692.20 | 1,692.20 | -1.61% | 5,204 |
| Dec 23, 2025 | 1,719.90 | 1,771.90 | 1,699.00 | 1,719.90 | 1,719.90 | 3.13% | 29,235 |
| Dec 21, 2025 | 1,669.53 | 1,680.00 | 1,654.67 | 1,667.67 | 1,662.33 | -0.11% | 30,994 |
| Dec 18, 2025 | 1,699.33 | 1,703.27 | 1,665.73 | 1,669.53 | 1,664.19 | -1.75% | 18,291 |
| Dec 17, 2025 | 1,718.40 | 1,723.33 | 1,696.80 | 1,699.33 | 1,693.90 | -0.46% | 16,266 |
| Dec 15, 2025 | 1,718.67 | 1,726.67 | 1,704.67 | 1,707.13 | 1,701.67 | -0.17% | 16,297 |
| Dec 14, 2025 | 1,700.07 | 1,720.00 | 1,700.07 | 1,710.07 | 1,704.60 | -0.04% | 9,742 |
| Dec 11, 2025 | 1,697.73 | 1,733.33 | 1,694.13 | 1,710.67 | 1,705.20 | 0.77% | 10,071 |
| Dec 10, 2025 | 1,732.67 | 1,733.33 | 1,694.13 | 1,697.67 | 1,692.24 | -1.03% | 9,832 |
| Dec 9, 2025 | 1,685.33 | 1,724.67 | 1,685.33 | 1,715.40 | 1,709.91 | 1.80% | 15,111 |
| Dec 8, 2025 | 1,672.00 | 1,689.87 | 1,667.67 | 1,685.07 | 1,679.68 | 1.34% | 8,010 |
| Dec 7, 2025 | 1,673.33 | 1,673.33 | 1,654.93 | 1,662.80 | 1,657.48 | 0.37% | 7,456 |
| Dec 4, 2025 | 1,678.67 | 1,683.67 | 1,654.67 | 1,656.60 | 1,651.30 | -0.91% | 14,325 |
| Dec 3, 2025 | 1,685.40 | 1,706.00 | 1,665.40 | 1,671.73 | 1,666.39 | -0.74% | 15,138 |
| Dec 2, 2025 | 1,686.93 | 1,700.00 | 1,679.53 | 1,684.13 | 1,678.75 | -0.40% | 12,460 |
| Dec 1, 2025 | 1,709.47 | 1,726.60 | 1,685.40 | 1,690.87 | 1,685.46 | -1.10% | 15,924 |
| Nov 30, 2025 | 1,719.33 | 1,733.33 | 1,706.47 | 1,709.60 | 1,704.13 | 0.10% | 58,204 |
| Nov 27, 2025 | 1,700.00 | 1,732.60 | 1,692.60 | 1,707.93 | 1,702.47 | 0.74% | 18,420 |
| Nov 26, 2025 | 1,712.67 | 1,719.93 | 1,692.07 | 1,695.47 | 1,690.04 | -0.99% | 18,090 |
| Nov 25, 2025 | 1,728.00 | 1,746.67 | 1,708.00 | 1,712.47 | 1,706.99 | -0.83% | 30,639 |
| Nov 24, 2025 | 1,733.33 | 1,752.00 | 1,713.40 | 1,726.80 | 1,721.28 | -0.50% | 25,284 |
| Nov 23, 2025 | 1,821.33 | 1,860.00 | 1,720.00 | 1,735.53 | 1,729.98 | 4.86% | 92,070 |
| Nov 20, 2025 | 1,738.07 | 1,746.67 | 1,650.07 | 1,655.07 | 1,649.77 | -4.71% | 21,793 |
| Nov 19, 2025 | 1,712.00 | 1,756.60 | 1,712.00 | 1,736.87 | 1,731.31 | 1.96% | 18,892 |
| Nov 18, 2025 | 1,698.67 | 1,734.00 | 1,690.67 | 1,703.40 | 1,697.95 | 0.96% | 19,359 |
| Nov 17, 2025 | 1,660.00 | 1,696.27 | 1,660.00 | 1,687.27 | 1,681.87 | 0.77% | 10,705 |
| Nov 16, 2025 | 1,673.33 | 1,682.67 | 1,620.87 | 1,674.40 | 1,669.05 | 3.20% | 6,499 |
| Nov 13, 2025 | 1,642.40 | 1,725.27 | 1,616.67 | 1,622.53 | 1,617.34 | -1.36% | 22,143 |
| Nov 12, 2025 | 1,655.67 | 1,673.33 | 1,642.00 | 1,644.93 | 1,639.67 | -0.65% | 5,872 |
| Nov 11, 2025 | 1,666.53 | 1,712.67 | 1,640.67 | 1,655.67 | 1,650.37 | 0.49% | 5,800 |
| Nov 10, 2025 | 1,654.07 | 1,679.93 | 1,634.00 | 1,647.60 | 1,642.33 | -1.46% | 11,293 |
| Nov 9, 2025 | 1,743.33 | 1,746.67 | 1,667.40 | 1,671.93 | 1,666.59 | -3.44% | 13,485 |
| Nov 6, 2025 | 1,786.67 | 1,786.67 | 1,706.67 | 1,731.53 | 1,726.00 | -2.20% | 12,183 |
| Nov 5, 2025 | 1,818.73 | 1,820.67 | 1,765.33 | 1,770.47 | 1,764.80 | -2.63% | 17,796 |
| Nov 4, 2025 | 1,813.00 | 1,836.67 | 1,804.87 | 1,818.27 | 1,812.45 | 1.01% | 21,288 |
| Nov 3, 2025 | 1,747.33 | 1,830.00 | 1,746.73 | 1,800.07 | 1,794.31 | 3.14% | 38,878 |
| Nov 2, 2025 | 1,729.33 | 1,759.33 | 1,706.33 | 1,745.27 | 1,739.69 | 2.33% | 11,893 |
| Oct 30, 2025 | 1,744.67 | 1,747.00 | 1,700.07 | 1,705.60 | 1,700.15 | -1.85% | 11,118 |
| Oct 29, 2025 | 1,746.00 | 1,746.00 | 1,693.33 | 1,737.80 | 1,732.24 | 3.30% | 10,195 |
| Oct 28, 2025 | 1,709.00 | 1,722.00 | 1,677.33 | 1,682.27 | 1,676.89 | -1.55% | 8,806 |
| Oct 27, 2025 | 1,749.67 | 1,754.13 | 1,700.67 | 1,708.67 | 1,703.20 | -1.32% | 12,085 |
| Oct 26, 2025 | 1,689.33 | 1,749.27 | 1,678.73 | 1,731.53 | 1,726.00 | 3.27% | 18,112 |
| Oct 23, 2025 | 1,652.27 | 1,686.60 | 1,641.33 | 1,676.73 | 1,671.37 | 2.75% | 6,778 |
| Oct 22, 2025 | 1,623.33 | 1,646.67 | 1,623.33 | 1,631.93 | 1,626.71 | 0.44% | 3,550 |
| Oct 21, 2025 | 1,656.00 | 1,671.07 | 1,614.13 | 1,624.80 | 1,619.60 | -1.54% | 8,772 |
| Oct 20, 2025 | 1,643.40 | 1,660.00 | 1,633.33 | 1,650.20 | 1,644.92 | 0.28% | 5,232 |
| Oct 19, 2025 | 1,671.33 | 1,686.00 | 1,637.33 | 1,645.60 | 1,640.34 | -1.70% | 6,993 |