Eastern Lubricants Blenders PLC. (DSE:EASTRNLUB)
Bangladesh · Delayed Price · Currency is BDT 1,961.50
+50.20 (2.63%)
At close: Sep 3, 2026
DSE:EASTRNLUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 2,100.00 | 2,129.00 | 2,092.50 | 2,098.60 | 2,098.60 | -0.02% | 11,866 |
| Aug 2, 2026 | 2,130.00 | 2,140.00 | 2,092.00 | 2,099.10 | 2,099.10 | -0.57% | 11,132 |
| Jul 30, 2026 | 2,099.80 | 2,125.40 | 2,061.40 | 2,111.20 | 2,111.20 | 1.44% | 10,182 |
| Jul 29, 2026 | 2,132.00 | 2,144.90 | 2,067.00 | 2,081.30 | 2,081.30 | -2.11% | 17,188 |
| Jul 28, 2026 | 2,126.20 | 2,130.00 | 2,087.00 | 2,126.20 | 2,126.20 | 2.74% | 18,603 |
| Jul 27, 2026 | 2,069.50 | 2,087.00 | 2,034.00 | 2,069.50 | 2,069.50 | 1.78% | 12,159 |
| Jul 26, 2026 | 2,089.80 | 2,089.80 | 2,028.00 | 2,033.30 | 2,033.30 | -1.13% | 13,732 |
| 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 |