Skip to main content
logo
Eastern Lubricants Blenders PLC. (DSE:EASTRNLUB)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
2,541.80
-14.90 (-0.58%)
At close: Sep 3, 2025

DSE:EASTRNLUB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 21, 20252,602.002,632.002,536.002,545.302,545.30-1.95%13,231
Aug 20, 20252,535.202,620.002,535.202,595.902,595.902.41%17,445
Aug 19, 20252,587.002,588.002,530.102,534.702,534.70-0.66%8,923
Aug 18, 20252,564.002,600.002,538.602,551.502,551.50-2.02%11,884
Aug 17, 20252,640.002,675.002,595.002,604.002,604.00-0.09%11,247
Aug 14, 20252,487.002,606.302,475.002,606.302,606.305.00%24,863
Aug 13, 20252,564.402,568.902,449.002,482.202,482.20-3.21%18,436
Aug 12, 20252,588.002,607.902,550.102,564.402,564.40-0.66%16,808
Aug 11, 20252,618.002,618.002,575.002,581.502,581.50-0.62%9,593
Aug 10, 20252,638.002,660.002,580.002,597.602,597.60-0.36%17,931
Aug 7, 20252,590.002,648.002,562.202,606.902,606.901.03%17,951
Aug 6, 20252,640.002,689.902,560.002,580.302,580.30-1.61%18,239
Aug 4, 20252,657.602,678.002,603.502,622.602,622.60-1.31%14,425
Aug 3, 20252,728.002,745.002,646.002,657.502,657.50-2.70%13,444
Jul 31, 20252,775.002,789.802,720.002,731.202,731.20-1.90%10,153
Jul 30, 20252,794.002,829.902,750.202,784.002,784.00-0.34%10,427
Jul 29, 20252,721.002,829.502,706.402,793.502,793.502.70%9,466
Jul 28, 20252,765.302,800.002,706.102,720.002,720.00-2.25%8,909
Jul 27, 20252,800.002,844.002,750.002,782.502,782.500.21%8,086
Jul 24, 20252,901.102,934.002,750.002,776.802,776.80-1.83%22,228
Jul 23, 20252,890.002,917.402,780.002,828.702,828.70-2.69%16,476
Jul 22, 20252,805.502,969.902,800.002,907.002,907.002.18%21,919
Jul 21, 20252,956.302,962.902,819.102,845.102,845.10-4.12%33,006
Jul 20, 20252,990.003,004.902,920.002,967.402,967.40-0.94%20,475
Jul 17, 20253,169.003,171.202,950.102,995.502,995.50-0.82%11,831
Jul 16, 20253,032.003,032.002,822.003,020.203,020.204.59%73,737
Jul 15, 20252,887.702,887.702,887.702,887.702,887.705.00%8,738
Jul 14, 20252,750.202,750.202,750.202,750.202,750.205.00%12,166
Jul 13, 20252,528.902,619.302,483.002,619.302,619.305.00%46,223
Jul 10, 20252,508.102,533.002,480.302,494.602,494.60-0.58%11,150
Jul 9, 20252,559.902,559.902,501.102,509.102,509.10-1.44%9,790
Jul 8, 20252,579.002,597.002,533.902,545.702,545.70-0.88%7,926
Jul 7, 20252,500.002,588.002,473.002,568.402,568.402.23%21,016
Jul 3, 20252,500.002,605.002,490.002,512.302,512.30-3.74%23,103
Jul 2, 20252,720.002,740.202,600.002,610.002,610.00-2.11%18,567
Jun 30, 20252,540.002,666.202,540.002,666.202,666.205.00%34,554
Jun 29, 20252,509.002,580.102,504.002,539.302,539.301.78%16,631
Jun 26, 20252,529.002,529.002,476.002,495.002,495.00-0.63%13,748
Jun 25, 20252,536.002,564.802,490.002,510.902,510.90-1.85%10,257
Jun 24, 20252,541.002,615.002,541.002,558.102,558.101.26%14,074
Jun 23, 20252,499.902,547.002,480.002,526.202,526.202.16%14,101