Eastern Lubricants Blenders PLC. (DSE:EASTRNLUB)
Bangladesh · Delayed Price · Currency is BDT 2,033.30
-23.30 (-1.13%)
At close: Jul 26, 2026
DSE:EASTRNLUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 2,056.60 | 2,139.70 | 2,042.00 | 2,056.60 | 2,056.60 | -2.70% | 35,106 |
| Jul 22, 2026 | 2,113.70 | 2,184.00 | 2,100.00 | 2,113.70 | 2,113.70 | -1.17% | 34,673 |
| Jul 21, 2026 | 2,138.70 | 2,184.90 | 2,070.00 | 2,138.70 | 2,138.70 | 2.57% | 46,224 |
| Jul 20, 2026 | 2,085.20 | 2,100.50 | 2,000.60 | 2,085.20 | 2,085.20 | 4.23% | 35,440 |
| Jul 19, 2026 | 1,990.90 | 2,017.00 | 1,990.90 | 2,000.60 | 2,000.60 | 0.83% | 24,702 |
| Jul 16, 2026 | 1,984.10 | 1,998.20 | 1,972.10 | 1,984.10 | 1,984.10 | 0.29% | 14,215 |
| Jul 15, 2026 | 1,988.00 | 1,999.00 | 1,970.30 | 1,978.30 | 1,978.30 | 0.05% | 14,496 |
| Jul 14, 2026 | 1,977.40 | 2,005.00 | 1,972.00 | 1,977.40 | 1,977.40 | -0.19% | 23,364 |
| Jul 13, 2026 | 1,981.20 | 2,000.00 | 1,970.00 | 1,981.20 | 1,981.20 | 0.60% | 19,596 |
| Jul 12, 2026 | 1,909.60 | 2,007.00 | 1,909.60 | 1,969.30 | 1,969.30 | 4.25% | 33,589 |
| Jul 9, 2026 | 1,871.30 | 1,909.20 | 1,871.10 | 1,889.00 | 1,889.00 | 0.94% | 10,617 |
| Jul 8, 2026 | 1,890.00 | 1,890.00 | 1,869.00 | 1,871.40 | 1,871.40 | -0.38% | 5,543 |
| Jul 7, 2026 | 1,878.50 | 1,935.00 | 1,863.10 | 1,878.50 | 1,878.50 | 1.04% | 20,242 |
| Jul 6, 2026 | 1,859.20 | 1,865.00 | 1,833.20 | 1,859.20 | 1,859.20 | 0.58% | 8,301 |
| Jul 5, 2026 | 1,850.00 | 1,869.40 | 1,839.20 | 1,848.50 | 1,848.50 | 0.48% | 9,327 |
| Jul 2, 2026 | 1,865.00 | 1,879.90 | 1,838.30 | 1,839.60 | 1,839.60 | -1.86% | 10,813 |
| Jun 30, 2026 | 1,874.50 | 1,890.00 | 1,865.00 | 1,874.50 | 1,874.50 | -0.16% | 14,540 |
| Jun 29, 2026 | 1,804.10 | 1,898.80 | 1,804.10 | 1,877.50 | 1,877.50 | 4.09% | 22,533 |
| Jun 28, 2026 | 1,800.40 | 1,814.00 | 1,800.00 | 1,803.70 | 1,803.70 | 0.20% | 6,333 |
| Jun 25, 2026 | 1,782.00 | 1,809.40 | 1,782.00 | 1,800.10 | 1,800.10 | 0.35% | 10,120 |
| Jun 24, 2026 | 1,809.00 | 1,809.00 | 1,791.00 | 1,793.90 | 1,793.90 | 0.17% | 5,285 |
| Jun 23, 2026 | 1,810.00 | 1,810.00 | 1,787.30 | 1,790.80 | 1,790.80 | -0.35% | 7,672 |
| Jun 22, 2026 | 1,817.10 | 1,820.10 | 1,790.00 | 1,797.10 | 1,797.10 | -1.13% | 14,870 |
| Jun 21, 2026 | 1,846.80 | 1,846.80 | 1,813.90 | 1,817.60 | 1,817.60 | -0.78% | 9,931 |
| Jun 18, 2026 | 1,839.00 | 1,840.90 | 1,829.50 | 1,831.80 | 1,831.80 | -0.05% | 9,867 |
| Jun 17, 2026 | 1,832.70 | 1,849.90 | 1,830.00 | 1,832.70 | 1,832.70 | -0.07% | 7,420 |
| Jun 16, 2026 | 1,849.00 | 1,849.00 | 1,832.10 | 1,833.90 | 1,833.90 | -0.17% | 7,762 |
| Jun 15, 2026 | 1,846.00 | 1,855.30 | 1,832.30 | 1,837.10 | 1,837.10 | -0.33% | 10,939 |
| Jun 14, 2026 | 1,860.30 | 1,868.00 | 1,840.70 | 1,843.10 | 1,843.10 | -0.48% | 10,691 |
| Jun 11, 2026 | 1,890.00 | 1,890.00 | 1,841.30 | 1,852.00 | 1,852.00 | 0.02% | 9,215 |
| Jun 10, 2026 | 1,851.60 | 1,870.00 | 1,850.00 | 1,851.60 | 1,851.60 | -0.44% | 11,210 |
| Jun 9, 2026 | 1,895.00 | 1,910.00 | 1,855.50 | 1,859.70 | 1,859.70 | -1.63% | 14,161 |
| Jun 8, 2026 | 1,890.50 | 1,899.50 | 1,830.10 | 1,890.50 | 1,890.50 | 3.37% | 21,729 |
| Jun 7, 2026 | 1,847.30 | 1,871.00 | 1,825.00 | 1,828.90 | 1,828.90 | -1.00% | 22,191 |
| Jun 4, 2026 | 1,847.30 | 1,896.20 | 1,841.00 | 1,847.30 | 1,847.30 | -1.27% | 18,089 |
| Jun 3, 2026 | 1,940.00 | 1,940.00 | 1,866.20 | 1,871.00 | 1,871.00 | -0.46% | 17,887 |
| Jun 2, 2026 | 1,907.00 | 1,919.00 | 1,875.10 | 1,879.70 | 1,879.70 | -1.42% | 18,103 |
| Jun 1, 2026 | 1,941.10 | 1,958.40 | 1,900.00 | 1,906.80 | 1,906.80 | -1.56% | 15,233 |
| May 24, 2026 | 1,910.70 | 1,947.30 | 1,890.00 | 1,937.00 | 1,937.00 | 1.93% | 13,640 |
| May 23, 2026 | 1,944.00 | 1,944.00 | 1,888.00 | 1,900.30 | 1,900.30 | -1.49% | 20,832 |
| May 21, 2026 | 1,929.00 | 1,949.70 | 1,912.30 | 1,929.00 | 1,929.00 | -0.41% | 28,311 |
| May 20, 2026 | 1,936.90 | 1,963.00 | 1,891.00 | 1,936.90 | 1,936.90 | 0.75% | 25,320 |
| May 19, 2026 | 1,922.40 | 1,959.80 | 1,841.00 | 1,922.40 | 1,922.40 | 2.73% | 40,957 |
| May 18, 2026 | 1,800.00 | 1,893.90 | 1,800.00 | 1,871.40 | 1,871.40 | 4.99% | 63,283 |
| May 17, 2026 | 1,686.30 | 1,782.50 | 1,674.10 | 1,782.50 | 1,782.50 | 6.25% | 34,882 |
| May 14, 2026 | 1,660.00 | 1,683.70 | 1,660.00 | 1,677.70 | 1,677.70 | 1.18% | 11,576 |
| May 13, 2026 | 1,658.10 | 1,690.00 | 1,655.30 | 1,658.10 | 1,658.10 | -1.39% | 15,194 |
| May 12, 2026 | 1,681.50 | 1,695.00 | 1,671.80 | 1,681.50 | 1,681.50 | 0.58% | 26,549 |
| May 11, 2026 | 1,671.80 | 1,675.00 | 1,640.00 | 1,671.80 | 1,671.80 | 2.30% | 32,479 |
| May 10, 2026 | 1,610.00 | 1,650.20 | 1,588.20 | 1,634.20 | 1,634.20 | 2.90% | 19,321 |