Eastern Bank PLC. (DSE:EBL)
Bangladesh · Delayed Price · Currency is BDT 26.80
0.00 (0.00%)
At close: Mar 4, 2026
Eastern Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 26.80 | 27.30 | 26.70 | 26.80 | 26.80 | - | 2,253,547 |
| Mar 3, 2026 | 26.80 | 28.50 | 26.70 | 26.80 | 26.80 | -5.30% | 3,750,346 |
| Mar 2, 2026 | 28.00 | 28.50 | 27.90 | 28.30 | 28.30 | 0.35% | 3,750,820 |
| Mar 1, 2026 | 28.50 | 28.60 | 27.20 | 28.20 | 28.20 | -1.74% | 6,152,961 |
| Feb 26, 2026 | 28.70 | 28.90 | 28.20 | 28.70 | 28.70 | 2.14% | 5,723,187 |
| Feb 25, 2026 | 28.10 | 28.40 | 27.70 | 28.10 | 28.10 | -0.71% | 3,690,560 |
| Feb 24, 2026 | 28.30 | 28.50 | 27.40 | 28.30 | 28.30 | 3.28% | 7,812,072 |
| Feb 23, 2026 | 27.40 | 27.50 | 26.70 | 27.40 | 27.40 | 1.86% | 4,090,325 |
| Feb 22, 2026 | 26.80 | 27.10 | 26.70 | 26.90 | 26.90 | - | 1,272,126 |
| Feb 19, 2026 | 26.90 | 27.00 | 26.50 | 26.90 | 26.90 | -0.37% | 1,396,508 |
| Feb 18, 2026 | 27.00 | 27.40 | 27.00 | 27.00 | 27.00 | -1.10% | 2,422,265 |
| Feb 17, 2026 | 27.30 | 27.50 | 27.00 | 27.30 | 27.30 | - | 3,851,692 |
| Feb 16, 2026 | 27.30 | 27.60 | 26.90 | 27.30 | 27.30 | 0.37% | 3,621,494 |
| Feb 15, 2026 | 26.50 | 27.40 | 26.30 | 27.20 | 27.20 | 3.03% | 6,437,286 |
| Feb 10, 2026 | 26.40 | 26.50 | 25.00 | 26.40 | 26.40 | 1.15% | 3,908,712 |
| Feb 9, 2026 | 26.10 | 26.20 | 25.80 | 26.10 | 26.10 | 1.16% | 2,960,182 |
| Feb 8, 2026 | 25.70 | 25.90 | 25.60 | 25.80 | 25.80 | 0.39% | 1,238,323 |
| Feb 5, 2026 | 26.00 | 26.00 | 25.60 | 25.70 | 25.70 | -0.77% | 1,960,609 |
| Feb 3, 2026 | 25.90 | 26.10 | 25.70 | 25.90 | 25.90 | - | 1,654,730 |
| Feb 2, 2026 | 25.60 | 26.00 | 25.40 | 25.90 | 25.90 | 1.57% | 3,027,863 |
| Feb 1, 2026 | 25.30 | 25.60 | 25.20 | 25.50 | 25.50 | 0.79% | 2,383,859 |
| Jan 29, 2026 | 25.40 | 25.50 | 25.30 | 25.30 | 25.30 | -0.39% | 950,621 |
| Jan 28, 2026 | 25.40 | 25.50 | 25.30 | 25.40 | 25.40 | 0.40% | 1,130,981 |
| Jan 27, 2026 | 24.80 | 25.40 | 24.80 | 25.30 | 25.30 | 1.61% | 2,197,066 |
| Jan 26, 2026 | 25.00 | 25.10 | 24.80 | 24.90 | 24.90 | -0.40% | 1,081,946 |
| Jan 25, 2026 | 24.90 | 25.10 | 24.90 | 25.00 | 25.00 | 0.40% | 1,076,856 |
| Jan 22, 2026 | 24.90 | 25.00 | 24.80 | 24.90 | 24.90 | -0.40% | 894,396 |
| Jan 21, 2026 | 25.00 | 25.10 | 24.90 | 25.00 | 25.00 | - | 1,659,980 |
| Jan 20, 2026 | 25.00 | 25.10 | 24.00 | 25.00 | 25.00 | - | 1,769,736 |
| Jan 19, 2026 | 25.10 | 25.20 | 24.90 | 25.00 | 25.00 | 0.40% | 1,083,132 |
| Jan 18, 2026 | 24.70 | 25.00 | 24.70 | 24.90 | 24.90 | 0.81% | 872,412 |
| Jan 15, 2026 | 24.70 | 24.90 | 24.10 | 24.70 | 24.70 | - | 1,403,575 |
| Jan 14, 2026 | 24.60 | 25.00 | 24.60 | 24.70 | 24.70 | 0.82% | 812,096 |
| Jan 13, 2026 | 24.80 | 25.00 | 24.00 | 24.50 | 24.50 | -0.81% | 1,368,864 |
| Jan 12, 2026 | 25.00 | 25.00 | 23.80 | 24.70 | 24.70 | -1.20% | 1,102,688 |
| Jan 11, 2026 | 25.20 | 25.20 | 24.90 | 25.00 | 25.00 | -0.40% | 511,292 |
| Jan 8, 2026 | 25.40 | 25.40 | 24.90 | 25.10 | 25.10 | -0.40% | 1,207,850 |
| Jan 7, 2026 | 25.20 | 25.60 | 25.00 | 25.20 | 25.20 | 0.40% | 2,132,412 |
| Jan 6, 2026 | 25.10 | 25.40 | 24.90 | 25.10 | 25.10 | 0.40% | 916,608 |
| Jan 5, 2026 | 25.00 | 25.70 | 24.90 | 25.00 | 25.00 | -2.34% | 1,562,833 |
| Jan 4, 2026 | 25.20 | 25.70 | 24.90 | 25.60 | 25.60 | 2.40% | 2,030,751 |
| Jan 1, 2026 | 24.40 | 25.10 | 24.40 | 25.00 | 25.00 | 2.88% | 1,364,727 |
| Dec 30, 2025 | 24.30 | 24.40 | 24.20 | 24.30 | 24.30 | -0.41% | 526,566 |
| Dec 29, 2025 | 24.60 | 24.60 | 24.10 | 24.40 | 24.40 | -0.41% | 860,788 |
| Dec 28, 2025 | 24.60 | 24.60 | 24.40 | 24.50 | 24.50 | 0.41% | 783,349 |
| Dec 24, 2025 | 24.30 | 24.50 | 24.20 | 24.40 | 24.40 | 0.83% | 861,968 |
| Dec 23, 2025 | 23.90 | 24.30 | 23.80 | 24.20 | 24.20 | 1.26% | 652,567 |
| Dec 22, 2025 | 23.40 | 24.00 | 23.40 | 23.90 | 23.90 | 2.14% | 1,006,185 |
| Dec 21, 2025 | 23.10 | 23.50 | 23.10 | 23.40 | 23.40 | 0.43% | 765,889 |
| Dec 18, 2025 | 23.30 | 23.40 | 23.10 | 23.30 | 23.30 | 0.43% | 705,481 |