Eastern Lubricants Blenders PLC. (DSE:EASTRNLUB)
Bangladesh · Delayed Price · Currency is BDT 1,937.00
+36.70 (1.93%)
At close: May 24, 2026
DSE:EASTRNLUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 1,590.00 | 1,605.00 | 1,576.00 | 1,588.20 | 1,588.20 | 1.55% | 7,521 |
| May 6, 2026 | 1,600.00 | 1,600.00 | 1,561.40 | 1,563.90 | 1,563.90 | -1.11% | 14,372 |
| May 5, 2026 | 1,588.30 | 1,610.00 | 1,578.00 | 1,581.50 | 1,581.50 | -0.26% | 7,547 |
| May 4, 2026 | 1,580.00 | 1,618.00 | 1,580.00 | 1,585.70 | 1,585.70 | -0.11% | 11,848 |
| May 3, 2026 | 1,612.00 | 1,630.00 | 1,581.10 | 1,587.50 | 1,587.50 | -1.45% | 10,803 |
| Apr 30, 2026 | 1,665.00 | 1,665.00 | 1,601.00 | 1,610.80 | 1,610.80 | -3.42% | 22,087 |
| Apr 29, 2026 | 1,667.90 | 1,681.10 | 1,630.10 | 1,667.90 | 1,667.90 | 3.38% | 28,378 |
| Apr 28, 2026 | 1,570.10 | 1,613.30 | 1,550.50 | 1,613.30 | 1,613.30 | 6.25% | 76,009 |
| Apr 27, 2026 | 1,518.40 | 1,535.00 | 1,517.10 | 1,518.40 | 1,518.40 | -0.30% | 11,650 |
| Apr 26, 2026 | 1,540.00 | 1,543.00 | 1,521.50 | 1,522.90 | 1,522.90 | -1.00% | 6,395 |
| Apr 23, 2026 | 1,547.00 | 1,553.00 | 1,531.00 | 1,538.30 | 1,538.30 | 0.07% | 3,451 |
| Apr 22, 2026 | 1,522.00 | 1,556.00 | 1,520.70 | 1,537.20 | 1,537.20 | 1.07% | 6,967 |
| Apr 21, 2026 | 1,519.00 | 1,536.80 | 1,508.40 | 1,520.90 | 1,520.90 | 0.83% | 3,407 |
| Apr 20, 2026 | 1,508.40 | 1,520.00 | 1,508.20 | 1,508.40 | 1,508.40 | -0.07% | 3,025 |
| Apr 19, 2026 | 1,519.30 | 1,542.50 | 1,507.30 | 1,509.50 | 1,509.50 | -0.65% | 6,431 |
| Apr 16, 2026 | 1,546.40 | 1,557.00 | 1,512.00 | 1,519.30 | 1,519.30 | -1.75% | 25,533 |
| Apr 15, 2026 | 1,565.00 | 1,569.00 | 1,540.00 | 1,546.40 | 1,546.40 | -1.31% | 20,100 |
| Apr 13, 2026 | 1,555.00 | 1,590.00 | 1,555.00 | 1,566.90 | 1,566.90 | 0.08% | 5,169 |
| Apr 12, 2026 | 1,590.30 | 1,590.30 | 1,561.00 | 1,565.70 | 1,565.70 | -1.55% | 9,943 |
| Apr 9, 2026 | 1,590.30 | 1,605.10 | 1,585.00 | 1,590.30 | 1,590.30 | -1.06% | 5,058 |
| Apr 8, 2026 | 1,575.00 | 1,617.00 | 1,575.00 | 1,607.30 | 1,607.30 | 2.91% | 10,066 |
| Apr 7, 2026 | 1,579.00 | 1,579.00 | 1,560.00 | 1,561.80 | 1,561.80 | 0.53% | 2,543 |
| Apr 6, 2026 | 1,553.60 | 1,584.00 | 1,550.00 | 1,553.60 | 1,553.60 | -1.04% | 7,182 |
| Apr 5, 2026 | 1,602.00 | 1,602.00 | 1,565.60 | 1,570.00 | 1,570.00 | -2.23% | 10,218 |
| Apr 2, 2026 | 1,605.80 | 1,618.00 | 1,602.00 | 1,605.80 | 1,605.80 | -0.39% | 6,537 |
| Apr 1, 2026 | 1,630.00 | 1,630.00 | 1,600.00 | 1,612.10 | 1,612.10 | 0.34% | 14,559 |
| Mar 31, 2026 | 1,639.00 | 1,648.40 | 1,604.10 | 1,606.60 | 1,606.60 | -1.25% | 13,483 |
| Mar 30, 2026 | 1,619.00 | 1,631.00 | 1,597.00 | 1,627.00 | 1,627.00 | 1.64% | 9,012 |
| Mar 29, 2026 | 1,649.00 | 1,649.00 | 1,597.10 | 1,600.80 | 1,600.80 | -0.84% | 11,046 |
| Mar 25, 2026 | 1,670.00 | 1,670.00 | 1,607.40 | 1,614.30 | 1,614.30 | -0.94% | 15,230 |
| Mar 24, 2026 | 1,655.00 | 1,692.00 | 1,622.10 | 1,629.60 | 1,629.60 | -1.52% | 35,730 |
| Mar 16, 2026 | 1,604.90 | 1,669.20 | 1,600.00 | 1,654.70 | 1,654.70 | 3.09% | 22,953 |
| Mar 15, 2026 | 1,580.00 | 1,641.10 | 1,580.00 | 1,605.10 | 1,605.10 | 3.45% | 52,523 |
| Mar 12, 2026 | 1,551.60 | 1,559.90 | 1,500.50 | 1,551.60 | 1,551.60 | 3.04% | 5,369 |
| Mar 11, 2026 | 1,516.50 | 1,529.90 | 1,492.00 | 1,505.80 | 1,505.80 | -0.70% | 5,420 |
| Mar 10, 2026 | 1,499.50 | 1,530.00 | 1,499.50 | 1,516.40 | 1,516.40 | 1.18% | 3,575 |
| Mar 9, 2026 | 1,498.70 | 1,500.00 | 1,441.00 | 1,498.70 | 1,498.70 | 4.08% | 2,908 |
| Mar 8, 2026 | 1,500.00 | 1,510.00 | 1,435.00 | 1,440.00 | 1,440.00 | -3.58% | 5,962 |