Skip to main content
logo
Eastern Lubricants Blenders PLC. (DSE:EASTRNLUB)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
2,484.10
-35.20 (-1.40%)
At close: Oct 9, 2025

DSE:EASTRNLUB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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