Eastern Bank PLC. (DSE:EBL)
Bangladesh · Delayed Price · Currency is BDT 23.20
-0.10 (-0.43%)
At close: Nov 3, 2025
Eastern Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 23.50 | 23.50 | 23.10 | 23.20 | 23.20 | -0.43% | 194,001 |
| Nov 2, 2025 | 23.40 | 23.80 | 23.30 | 23.30 | 23.30 | -0.43% | 427,301 |
| Oct 30, 2025 | 23.40 | 23.50 | 23.20 | 23.40 | 23.40 | 0.43% | 276,194 |
| Oct 29, 2025 | 23.40 | 23.40 | 23.10 | 23.30 | 23.30 | 1.75% | 322,344 |
| Oct 28, 2025 | 22.80 | 23.30 | 22.80 | 22.90 | 22.90 | -0.43% | 937,507 |
| Oct 27, 2025 | 23.20 | 23.20 | 22.90 | 23.00 | 23.00 | -0.86% | 802,488 |
| Oct 26, 2025 | 23.00 | 23.30 | 23.00 | 23.20 | 23.20 | 0.87% | 407,986 |
| Oct 23, 2025 | 22.90 | 23.10 | 22.70 | 23.00 | 23.00 | 1.32% | 1,595,955 |
| Oct 22, 2025 | 23.30 | 23.30 | 22.70 | 22.70 | 22.70 | -0.44% | 686,199 |
| Oct 21, 2025 | 22.90 | 23.10 | 22.60 | 22.80 | 22.80 | - | 980,394 |
| Oct 20, 2025 | 23.00 | 23.10 | 22.70 | 22.80 | 22.80 | -0.44% | 735,208 |
| Oct 19, 2025 | 23.00 | 23.20 | 22.90 | 22.90 | 22.90 | -0.43% | 462,973 |
| Oct 16, 2025 | 23.00 | 23.10 | 22.60 | 23.00 | 23.00 | 2.22% | 347,697 |
| Oct 15, 2025 | 22.90 | 23.10 | 22.50 | 22.50 | 22.50 | -1.75% | 1,467,907 |
| Oct 14, 2025 | 23.80 | 23.80 | 22.80 | 22.90 | 22.90 | -2.14% | 2,150,050 |
| Oct 13, 2025 | 23.80 | 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 |