Eastern Bank PLC. (DSE:EBL)
Bangladesh · Delayed Price · Currency is BDT 23.40
-0.10 (-0.43%)
At close: Oct 13, 2025
Eastern Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 23.40 | 23.80 | 23.30 | 23.40 | 23.40 | -0.43% | 1,972,968 |
| Oct 12, 2025 | 24.00 | 24.00 | 23.50 | 23.50 | 23.50 | -2.08% | 1,806,898 |
| Oct 9, 2025 | 24.10 | 24.10 | 23.90 | 24.00 | 24.00 | -0.41% | 988,915 |
| Oct 8, 2025 | 24.30 | 24.30 | 23.90 | 24.10 | 24.10 | -0.41% | 248,684 |
| Oct 7, 2025 | 24.10 | 24.50 | 24.00 | 24.20 | 24.20 | - | 1,648,089 |
| Oct 6, 2025 | 24.80 | 24.80 | 24.10 | 24.20 | 24.20 | -1.22% | 1,426,344 |
| Oct 5, 2025 | 24.70 | 24.80 | 24.50 | 24.50 | 24.50 | -0.81% | 674,161 |
| Sep 30, 2025 | 25.00 | 25.00 | 24.70 | 24.70 | 24.70 | -0.40% | 1,971,937 |
| Sep 29, 2025 | 24.70 | 24.90 | 24.70 | 24.80 | 24.80 | 0.40% | 701,432 |
| Sep 28, 2025 | 25.00 | 25.00 | 24.70 | 24.70 | 24.70 | -0.80% | 307,225 |
| Sep 25, 2025 | 25.10 | 25.20 | 24.80 | 24.90 | 24.90 | -0.40% | 587,201 |
| Sep 24, 2025 | 25.00 | 25.10 | 24.80 | 25.00 | 25.00 | - | 609,377 |
| Sep 23, 2025 | 24.90 | 25.10 | 24.80 | 25.00 | 25.00 | 0.40% | 408,006 |
| Sep 22, 2025 | 25.30 | 25.30 | 24.80 | 24.90 | 24.90 | -1.58% | 671,212 |
| Sep 21, 2025 | 25.40 | 25.40 | 25.20 | 25.30 | 25.30 | - | 504,977 |
| Sep 18, 2025 | 25.50 | 25.50 | 25.30 | 25.30 | 25.30 | -0.39% | 647,434 |
| Sep 17, 2025 | 25.40 | 25.50 | 25.30 | 25.40 | 25.40 | - | 524,628 |
| Sep 16, 2025 | 25.30 | 25.50 | 25.30 | 25.40 | 25.40 | 0.40% | 984,464 |
| Sep 15, 2025 | 25.30 | 25.40 | 25.30 | 25.30 | 25.30 | - | 293,920 |
| Sep 14, 2025 | 25.40 | 25.50 | 25.30 | 25.30 | 25.30 | -0.39% | 455,151 |
| Sep 11, 2025 | 25.30 | 25.50 | 25.30 | 25.40 | 25.40 | - | 554,724 |
| Sep 10, 2025 | 25.30 | 25.50 | 25.30 | 25.40 | 25.40 | - | 1,440,588 |
| Sep 9, 2025 | 25.50 | 25.60 | 25.30 | 25.40 | 25.40 | -0.78% | 1,352,571 |
| Sep 8, 2025 | 25.40 | 25.70 | 25.30 | 25.60 | 25.60 | 0.79% | 1,958,146 |
| Sep 7, 2025 | 25.50 | 25.60 | 25.40 | 25.40 | 25.40 | -0.39% | 2,279,194 |
| Sep 4, 2025 | 25.50 | 25.70 | 25.30 | 25.50 | 25.50 | - | 4,250,916 |
| Sep 3, 2025 | 25.70 | 25.80 | 24.90 | 25.50 | 25.50 | -0.39% | 12,095,310 |
| Sep 2, 2025 | 25.20 | 25.70 | 25.20 | 25.60 | 25.60 | 0.79% | 1,599,778 |
| Sep 1, 2025 | 25.60 | 25.60 | 25.30 | 25.40 | 25.40 | -0.78% | 1,395,618 |
| Aug 31, 2025 | 25.70 | 25.70 | 25.20 | 25.60 | 25.60 | - | 1,252,583 |
| Aug 28, 2025 | 25.70 | 25.70 | 25.20 | 25.60 | 25.60 | 0.79% | 1,980,798 |
| Aug 27, 2025 | 25.10 | 25.50 | 25.10 | 25.40 | 25.40 | - | 493,273 |
| Aug 26, 2025 | 25.50 | 25.60 | 25.30 | 25.40 | 25.40 | 0.40% | 1,390,349 |
| Aug 25, 2025 | 25.40 | 25.50 | 25.10 | 25.30 | 25.30 | 0.40% | 876,297 |
| Aug 24, 2025 | 25.20 | 25.60 | 25.10 | 25.20 | 25.20 | - | 344,342 |
| Aug 21, 2025 | 25.00 | 25.30 | 25.00 | 25.20 | 25.20 | 0.40% | 709,276 |
| Aug 20, 2025 | 25.40 | 25.40 | 24.90 | 25.10 | 25.10 | - | 1,368,687 |
| Aug 19, 2025 | 25.60 | 25.60 | 25.00 | 25.10 | 25.10 | -0.79% | 526,956 |
| Aug 18, 2025 | 26.60 | 26.60 | 25.20 | 25.30 | 25.30 | -1.17% | 593,933 |
| Aug 17, 2025 | 25.40 | 25.70 | 25.40 | 25.60 | 25.60 | 1.19% | 515,271 |
| Aug 14, 2025 | 25.40 | 25.50 | 25.10 | 25.30 | 25.30 | 0.40% | 411,502 |
| Aug 13, 2025 | 25.30 | 25.50 | 25.20 | 25.20 | 25.20 | -0.40% | 255,572 |
| Aug 12, 2025 | 25.50 | 25.80 | 25.30 | 25.30 | 25.30 | -0.78% | 343,998 |
| Aug 11, 2025 | 25.50 | 25.70 | 25.30 | 25.50 | 25.50 | - | 468,761 |
| Aug 10, 2025 | 25.60 | 26.00 | 25.20 | 25.50 | 25.50 | -0.39% | 872,877 |
| Aug 7, 2025 | 26.00 | 26.00 | 25.50 | 25.60 | 25.60 | -1.16% | 1,440,100 |
| Aug 6, 2025 | 26.40 | 26.80 | 25.50 | 25.90 | 25.90 | -2.26% | 1,368,181 |
| Aug 4, 2025 | 26.80 | 26.90 | 26.20 | 26.50 | 26.50 | -1.49% | 2,207,707 |
| Aug 3, 2025 | 26.90 | 27.40 | 26.80 | 26.90 | 26.90 | 0.37% | 4,057,085 |
| Jul 31, 2025 | 26.30 | 27.40 | 26.10 | 26.80 | 26.80 | 2.29% | 6,767,260 |