Eastern Bank PLC. (DSE:EBL)
Bangladesh · Delayed Price · Currency is BDT 25.50
-0.10 (-0.39%)
At close: Sep 3, 2025
Eastern Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 26.10 | 26.30 | 25.90 | 26.20 | 26.20 | 0.77% | 3,262,900 |
| Jul 29, 2025 | 26.10 | 26.40 | 25.80 | 26.00 | 26.00 | 0.39% | 3,451,176 |
| Jul 28, 2025 | 25.90 | 26.00 | 25.80 | 25.90 | 25.90 | - | 2,497,663 |
| Jul 27, 2025 | 26.40 | 26.40 | 25.80 | 25.90 | 25.90 | -0.77% | 4,050,518 |
| Jul 24, 2025 | 26.50 | 26.50 | 25.70 | 26.10 | 26.10 | -0.38% | 4,643,003 |
| Jul 23, 2025 | 25.10 | 26.50 | 25.10 | 26.20 | 26.20 | 4.38% | 8,075,934 |
| Jul 22, 2025 | 24.80 | 25.20 | 24.80 | 25.10 | 25.10 | 1.21% | 4,941,802 |
| Jul 21, 2025 | 24.50 | 24.90 | 24.20 | 24.80 | 24.80 | 1.22% | 4,397,038 |
| Jul 20, 2025 | 24.50 | 24.60 | 24.40 | 24.50 | 24.50 | - | 1,660,073 |
| Jul 17, 2025 | 24.60 | 24.70 | 24.40 | 24.50 | 24.50 | 0.41% | 1,945,280 |
| Jul 16, 2025 | 24.10 | 24.50 | 24.10 | 24.40 | 24.40 | 0.83% | 997,504 |
| Jul 15, 2025 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | -0.82% | 1,200,131 |
| Jul 14, 2025 | 24.60 | 24.60 | 24.20 | 24.40 | 24.40 | -0.81% | 1,425,270 |
| Jul 13, 2025 | 24.90 | 24.90 | 24.50 | 24.60 | 24.60 | -0.81% | 1,199,292 |
| Jul 10, 2025 | 24.60 | 25.00 | 24.60 | 24.80 | 24.80 | 0.81% | 1,610,761 |
| Jul 9, 2025 | 24.20 | 24.70 | 24.00 | 24.60 | 24.60 | 1.65% | 1,700,353 |
| Jul 8, 2025 | 24.40 | 24.40 | 23.80 | 24.20 | 24.20 | -0.41% | 1,123,732 |
| Jul 7, 2025 | 23.70 | 24.50 | 23.70 | 24.30 | 24.30 | 2.53% | 1,573,083 |
| Jul 3, 2025 | 23.00 | 23.80 | 23.00 | 23.70 | 23.70 | 3.04% | 1,198,885 |
| Jul 2, 2025 | 22.90 | 23.10 | 22.80 | 23.00 | 23.00 | 0.44% | 961,522 |
| Jun 30, 2025 | 22.90 | 23.00 | 22.80 | 22.90 | 22.90 | 0.44% | 1,433,146 |
| Jun 29, 2025 | 22.90 | 22.90 | 22.60 | 22.80 | 22.80 | - | 734,858 |
| Jun 26, 2025 | 22.80 | 22.90 | 22.70 | 22.80 | 22.80 | 0.44% | 657,161 |
| Jun 25, 2025 | 22.70 | 22.80 | 22.60 | 22.70 | 22.70 | 0.44% | 856,248 |
| Jun 24, 2025 | 22.70 | 22.70 | 22.50 | 22.60 | 22.60 | - | 1,474,183 |
| Jun 23, 2025 | 22.60 | 22.70 | 22.50 | 22.60 | 22.60 | - | 1,254,668 |