Eastern Lubricants Blenders PLC. (DSE:EASTRNLUB)
Bangladesh · Delayed Price · Currency is BDT 1,542.20
-30.50 (-1.94%)
At close: Mar 3, 2026
DSE:EASTRNLUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,532.20 | 1,551.00 | 1,526.10 | 1,532.20 | 1,532.20 | -0.65% | 6,498 |
| Mar 3, 2026 | 1,542.20 | 1,574.00 | 1,538.80 | 1,542.20 | 1,542.20 | -1.94% | 8,394 |
| Mar 2, 2026 | 1,579.00 | 1,580.00 | 1,570.40 | 1,572.70 | 1,572.70 | -0.10% | 6,182 |
| Mar 1, 2026 | 1,574.00 | 1,582.00 | 1,570.00 | 1,574.20 | 1,574.20 | -0.44% | 11,051 |
| Feb 26, 2026 | 1,598.80 | 1,598.80 | 1,573.50 | 1,581.20 | 1,581.20 | -0.28% | 7,561 |
| Feb 25, 2026 | 1,585.70 | 1,595.00 | 1,576.00 | 1,585.70 | 1,585.70 | 0.08% | 6,195 |
| Feb 24, 2026 | 1,550.00 | 1,598.00 | 1,550.00 | 1,584.50 | 1,584.50 | 1.18% | 6,744 |
| Feb 23, 2026 | 1,566.00 | 1,584.00 | 1,550.00 | 1,566.00 | 1,566.00 | -0.41% | 16,927 |
| Feb 22, 2026 | 1,580.00 | 1,581.00 | 1,567.00 | 1,572.50 | 1,572.50 | -0.55% | 14,478 |
| Feb 19, 2026 | 1,581.20 | 1,623.10 | 1,580.00 | 1,581.20 | 1,581.20 | -2.58% | 13,996 |
| Feb 18, 2026 | 1,623.10 | 1,650.00 | 1,621.00 | 1,623.10 | 1,623.10 | -0.69% | 2,850 |
| Feb 17, 2026 | 1,634.40 | 1,652.10 | 1,631.10 | 1,634.40 | 1,634.40 | -0.43% | 4,939 |
| Feb 16, 2026 | 1,656.50 | 1,672.00 | 1,637.00 | 1,641.40 | 1,641.40 | -0.84% | 6,517 |
| Feb 15, 2026 | 1,617.50 | 1,661.30 | 1,601.00 | 1,655.30 | 1,655.30 | 3.68% | 9,985 |
| Feb 10, 2026 | 1,596.60 | 1,599.90 | 1,591.30 | 1,596.60 | 1,596.60 | 0.84% | 3,435 |
| Feb 9, 2026 | 1,581.00 | 1,589.00 | 1,581.00 | 1,583.30 | 1,583.30 | 0.15% | 2,674 |
| Feb 8, 2026 | 1,580.50 | 1,599.00 | 1,580.50 | 1,581.00 | 1,581.00 | -0.26% | 5,612 |
| Feb 5, 2026 | 1,583.60 | 1,595.00 | 1,583.60 | 1,585.10 | 1,585.10 | 0.10% | 2,962 |
| Feb 3, 2026 | 1,583.50 | 1,600.00 | 1,583.00 | 1,583.50 | 1,583.50 | -0.10% | 3,645 |
| Feb 2, 2026 | 1,594.00 | 1,600.00 | 1,583.50 | 1,585.10 | 1,585.10 | -0.48% | 6,683 |
| Feb 1, 2026 | 1,590.00 | 1,612.70 | 1,564.30 | 1,592.70 | 1,592.70 | -0.18% | 3,743 |
| Jan 29, 2026 | 1,595.60 | 1,619.50 | 1,593.10 | 1,595.60 | 1,595.60 | -1.11% | 7,361 |
| Jan 28, 2026 | 1,613.50 | 1,627.50 | 1,609.00 | 1,613.50 | 1,613.50 | -0.74% | 7,907 |
| Jan 27, 2026 | 1,625.60 | 1,647.00 | 1,592.00 | 1,625.60 | 1,625.60 | -2.78% | 11,148 |
| Jan 26, 2026 | 1,673.60 | 1,683.10 | 1,663.10 | 1,672.00 | 1,672.00 | 0.84% | 8,194 |
| Jan 25, 2026 | 1,627.00 | 1,665.00 | 1,626.00 | 1,658.10 | 1,658.10 | 2.21% | 11,130 |
| Jan 22, 2026 | 1,622.50 | 1,627.00 | 1,621.30 | 1,622.30 | 1,622.30 | 0.08% | 3,816 |
| Jan 21, 2026 | 1,621.00 | 1,629.90 | 1,620.10 | 1,621.00 | 1,621.00 | - | 3,855 |
| Jan 20, 2026 | 1,629.50 | 1,635.00 | 1,620.00 | 1,621.00 | 1,621.00 | -0.15% | 5,084 |
| Jan 19, 2026 | 1,615.00 | 1,629.30 | 1,615.00 | 1,623.40 | 1,623.40 | 0.54% | 4,501 |
| Jan 18, 2026 | 1,613.00 | 1,624.90 | 1,611.50 | 1,614.70 | 1,614.70 | 0.13% | 5,983 |
| Jan 15, 2026 | 1,622.00 | 1,622.00 | 1,611.40 | 1,612.60 | 1,612.60 | -0.37% | 9,175 |
| Jan 14, 2026 | 1,619.40 | 1,625.00 | 1,616.00 | 1,618.60 | 1,618.60 | 0.14% | 3,441 |
| Jan 13, 2026 | 1,634.00 | 1,634.00 | 1,615.80 | 1,616.40 | 1,616.40 | -0.31% | 3,230 |
| Jan 12, 2026 | 1,628.70 | 1,630.10 | 1,620.40 | 1,621.50 | 1,621.50 | -0.44% | 4,969 |
| Jan 11, 2026 | 1,632.20 | 1,637.50 | 1,628.10 | 1,628.60 | 1,628.60 | -0.17% | 8,261 |
| Jan 8, 2026 | 1,628.00 | 1,635.80 | 1,627.10 | 1,631.30 | 1,631.30 | 0.23% | 5,208 |
| Jan 7, 2026 | 1,638.40 | 1,638.50 | 1,626.30 | 1,627.60 | 1,627.60 | -0.25% | 2,765 |
| Jan 6, 2026 | 1,643.00 | 1,643.00 | 1,627.00 | 1,631.60 | 1,631.60 | -0.09% | 4,627 |
| Jan 5, 2026 | 1,633.00 | 1,638.90 | 1,605.00 | 1,633.00 | 1,633.00 | 1.13% | 4,039 |
| Jan 4, 2026 | 1,628.00 | 1,633.50 | 1,609.70 | 1,614.80 | 1,614.80 | -0.39% | 5,192 |
| Jan 1, 2026 | 1,661.00 | 1,663.50 | 1,615.10 | 1,621.20 | 1,621.20 | -2.16% | 8,732 |
| 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 |