Skip to main content
logo
Eastern Lubricants Blenders PLC. (DSE:EASTRNLUB)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
2,484.90
-22.70 (-0.91%)
At close: Dec 4, 2025

DSE:EASTRNLUB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252,484.902,525.502,482.002,484.902,484.90-0.91%9,550
Dec 3, 20252,507.602,559.002,498.102,507.602,507.60-0.74%10,092
Dec 2, 20252,530.402,550.002,519.302,526.202,526.20-0.40%8,307
Dec 1, 20252,536.302,589.902,528.102,536.302,536.30-1.10%10,616
Nov 30, 20252,579.002,600.002,559.702,564.402,564.400.10%38,803
Nov 27, 20252,550.002,598.902,538.902,561.902,561.900.74%12,280
Nov 26, 20252,543.202,579.902,538.102,543.202,543.20-0.99%12,060
Nov 25, 20252,592.002,620.002,562.002,568.702,568.70-0.83%20,426
Nov 24, 20252,600.002,628.002,570.102,590.202,590.20-0.50%16,856
Nov 23, 20252,732.002,790.002,580.002,603.302,603.304.86%61,380
Nov 20, 20252,607.102,620.002,475.102,482.602,482.60-4.71%14,529
Nov 19, 20252,568.002,634.902,568.002,605.302,605.301.96%12,595
Nov 18, 20252,548.002,601.002,536.002,555.102,555.100.96%12,906
Nov 17, 20252,490.002,544.402,490.002,530.902,530.900.77%7,137
Nov 16, 20252,510.002,524.002,431.302,511.602,511.603.20%4,333
Nov 13, 20252,463.602,587.902,425.002,433.802,433.80-1.36%14,762
Nov 12, 20252,483.502,510.002,463.002,467.402,467.40-0.65%3,915
Nov 11, 20252,499.802,569.002,461.002,483.502,483.500.49%3,867
Nov 10, 20252,481.102,519.902,451.002,471.402,471.40-1.46%7,529
Nov 9, 20252,615.002,620.002,501.102,507.902,507.90-3.44%8,990
Nov 6, 20252,680.002,680.002,560.002,597.302,597.30-2.20%8,122
Nov 5, 20252,728.102,731.002,648.002,655.702,655.70-2.63%11,864
Nov 4, 20252,719.502,755.002,707.302,727.402,727.401.01%14,192
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