Eastern Lubricants Blenders PLC. (DSE:EASTRNLUB)
Bangladesh · Delayed Price · Currency is BDT 2,015.10
-5.80 (-0.29%)
At close: Oct 15, 2026
DSE:EASTRNLUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 2,072.30 | 2,073.60 | 2,015.20 | 2,020.90 | 2,020.90 | -2.45% | 18,220 |
| Oct 13, 2026 | 2,098.70 | 2,098.70 | 2,065.00 | 2,071.70 | 2,071.70 | -0.42% | 15,787 |
| Oct 12, 2026 | 2,080.50 | 2,104.30 | 2,040.00 | 2,080.50 | 2,080.50 | 0.56% | 24,696 |
| Oct 11, 2026 | 2,022.00 | 2,084.00 | 2,022.00 | 2,068.90 | 2,068.90 | 2.85% | 32,395 |
| Oct 8, 2026 | 2,011.50 | 2,025.00 | 1,975.00 | 2,011.50 | 2,011.50 | 0.29% | 10,009 |
| Oct 7, 2026 | 1,931.00 | 2,040.00 | 1,931.00 | 2,005.70 | 2,005.70 | 4.26% | 21,173 |
| Oct 6, 2026 | 1,894.00 | 1,935.00 | 1,878.20 | 1,923.80 | 1,923.80 | 2.47% | 9,858 |
| Oct 5, 2026 | 1,927.70 | 1,927.70 | 1,875.00 | 1,877.40 | 1,877.40 | -0.46% | 4,433 |
| Oct 4, 2026 | 1,949.90 | 1,949.90 | 1,870.00 | 1,886.10 | 1,886.10 | -1.81% | 7,683 |
| Oct 1, 2026 | 1,956.10 | 1,956.10 | 1,918.00 | 1,920.90 | 1,920.90 | -0.20% | 5,861 |
| Sep 30, 2026 | 1,953.40 | 1,953.40 | 1,920.00 | 1,924.70 | 1,924.70 | -0.82% | 4,681 |
| Sep 29, 2026 | 1,979.90 | 1,979.90 | 1,940.00 | 1,940.60 | 1,940.60 | -0.36% | 7,131 |
| Sep 28, 2026 | 1,980.00 | 1,982.00 | 1,940.00 | 1,947.70 | 1,947.70 | -1.42% | 8,554 |
| Sep 27, 2026 | 1,971.20 | 1,999.90 | 1,890.00 | 1,975.80 | 1,975.80 | 0.01% | 6,626 |
| Sep 24, 2026 | 1,980.50 | 1,990.00 | 1,974.00 | 1,975.70 | 1,975.70 | -0.13% | 5,495 |
| Sep 23, 2026 | 2,000.00 | 2,000.00 | 1,975.10 | 1,978.30 | 1,978.30 | 0.07% | 7,421 |
| Sep 22, 2026 | 2,017.20 | 2,017.20 | 1,975.10 | 1,976.90 | 1,976.90 | -0.53% | 7,164 |
| Sep 21, 2026 | 1,985.00 | 2,022.10 | 1,985.00 | 1,987.50 | 1,987.50 | 0.27% | 12,898 |
| Sep 20, 2026 | 1,999.90 | 1,999.90 | 1,974.20 | 1,982.20 | 1,982.20 | 0.15% | 10,255 |
| Sep 17, 2026 | 1,999.90 | 1,999.90 | 1,973.00 | 1,979.30 | 1,979.30 | -0.20% | 6,636 |
| Sep 16, 2026 | 1,988.00 | 2,005.70 | 1,978.00 | 1,983.20 | 1,983.20 | -0.04% | 6,493 |
| Sep 15, 2026 | 1,989.50 | 2,006.90 | 1,978.30 | 1,984.00 | 1,984.00 | 0.29% | 6,454 |
| Sep 14, 2026 | 1,978.30 | 2,035.00 | 1,974.20 | 1,978.30 | 1,978.30 | -1.53% | 11,665 |
| Sep 13, 2026 | 2,069.00 | 2,069.00 | 2,002.20 | 2,009.00 | 2,009.00 | -2.38% | 12,743 |
| Sep 10, 2026 | 2,057.90 | 2,085.00 | 2,035.00 | 2,057.90 | 2,057.90 | 1.23% | 14,001 |
| Sep 9, 2026 | 2,032.90 | 2,042.60 | 1,977.00 | 2,032.90 | 2,032.90 | 1.73% | 11,064 |
| Sep 8, 2026 | 1,998.30 | 2,071.00 | 1,990.00 | 1,998.30 | 1,998.30 | -1.89% | 12,699 |
| Sep 7, 2026 | 2,036.80 | 2,065.00 | 1,980.00 | 2,036.80 | 2,036.80 | -1.31% | 20,444 |
| Sep 6, 2026 | 1,990.00 | 2,084.00 | 1,985.00 | 2,063.90 | 2,063.90 | 5.22% | 32,416 |
| Sep 3, 2026 | 1,961.50 | 1,974.00 | 1,920.00 | 1,961.50 | 1,961.50 | 2.63% | 7,786 |
| Sep 2, 2026 | 1,899.90 | 1,920.00 | 1,891.30 | 1,911.30 | 1,911.30 | 1.14% | 6,110 |
| Sep 1, 2026 | 1,875.00 | 1,900.00 | 1,875.00 | 1,889.80 | 1,889.80 | 0.92% | 2,839 |
| Aug 31, 2026 | 1,863.40 | 1,890.00 | 1,859.60 | 1,872.50 | 1,872.50 | 0.48% | 3,961 |
| Aug 30, 2026 | 1,905.00 | 1,905.00 | 1,856.00 | 1,863.60 | 1,863.60 | -1.17% | 6,375 |
| Aug 27, 2026 | 1,886.00 | 1,922.00 | 1,884.00 | 1,885.70 | 1,885.70 | -0.56% | 5,451 |
| Aug 25, 2026 | 1,929.00 | 1,929.00 | 1,875.00 | 1,896.30 | 1,896.30 | -0.78% | 8,059 |
| Aug 24, 2026 | 2,010.00 | 2,010.00 | 1,908.00 | 1,911.30 | 1,911.30 | -3.24% | 9,642 |
| Aug 23, 2026 | 2,025.00 | 2,025.00 | 1,970.00 | 1,975.30 | 1,975.30 | -1.73% | 10,683 |
| Aug 20, 2026 | 2,010.10 | 2,030.90 | 2,004.10 | 2,010.10 | 2,010.10 | -0.20% | 2,765 |
| Aug 19, 2026 | 2,060.00 | 2,060.00 | 1,986.40 | 2,014.20 | 2,014.20 | -0.24% | 7,715 |
| Aug 18, 2026 | 2,089.00 | 2,089.00 | 2,013.20 | 2,019.10 | 2,019.10 | -0.69% | 3,644 |
| Aug 17, 2026 | 2,070.90 | 2,070.90 | 2,020.00 | 2,033.20 | 2,033.20 | -0.43% | 9,977 |
| Aug 16, 2026 | 2,099.00 | 2,099.00 | 2,039.90 | 2,041.90 | 2,041.90 | -1.21% | 9,434 |
| Aug 13, 2026 | 2,066.90 | 2,098.90 | 2,064.00 | 2,066.90 | 2,066.90 | -0.14% | 3,961 |
| Aug 12, 2026 | 2,099.80 | 2,099.80 | 2,065.00 | 2,069.90 | 2,069.90 | -0.32% | 8,528 |
| Aug 11, 2026 | 2,076.60 | 2,113.80 | 2,072.00 | 2,076.60 | 2,076.60 | 0.39% | 7,670 |
| Aug 10, 2026 | 2,071.00 | 2,080.00 | 2,062.10 | 2,068.60 | 2,068.60 | 0.17% | 6,425 |
| Aug 9, 2026 | 2,089.00 | 2,089.00 | 2,059.10 | 2,065.10 | 2,065.10 | 0.15% | 9,975 |
| Aug 6, 2026 | 2,099.70 | 2,099.70 | 2,056.10 | 2,062.10 | 2,062.10 | -1.13% | 10,203 |
| Aug 4, 2026 | 2,120.00 | 2,120.00 | 2,082.00 | 2,085.70 | 2,085.70 | -0.61% | 5,261 |