Eastern Bank PLC. (DSE:EBL)
Bangladesh · Delayed Price · Currency is BDT 24.80
+0.10 (0.40%)
At close: Jul 5, 2026
Eastern Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 25.00 | 25.00 | 24.60 | 24.70 | 24.70 | -0.80% | 2,568,105 |
| Jun 30, 2026 | 24.90 | 25.00 | 24.70 | 24.90 | 24.90 | 0.40% | 4,656,977 |
| Jun 29, 2026 | 24.80 | 24.90 | 24.70 | 24.80 | 24.80 | -0.40% | 5,814,919 |
| Jun 28, 2026 | 24.70 | 24.90 | 24.60 | 24.90 | 24.90 | 0.81% | 4,362,028 |
| Jun 25, 2026 | 24.70 | 24.80 | 24.50 | 24.70 | 24.70 | 0.41% | 5,128,515 |
| Jun 24, 2026 | 24.60 | 24.80 | 24.00 | 24.60 | 24.60 | -0.40% | 4,704,138 |
| Jun 23, 2026 | 24.70 | 24.90 | 24.60 | 24.70 | 24.70 | -0.40% | 4,770,655 |
| Jun 22, 2026 | 24.80 | 25.00 | 24.70 | 24.80 | 24.80 | -0.80% | 4,231,520 |
| Jun 21, 2026 | 25.00 | 25.10 | 24.80 | 25.00 | 25.00 | - | 3,859,648 |
| Jun 18, 2026 | 24.70 | 25.10 | 24.70 | 25.00 | 25.00 | 0.81% | 3,189,205 |
| Jun 17, 2026 | 24.80 | 25.40 | 24.40 | 24.80 | 24.80 | - | 1,516,707 |
| Jun 16, 2026 | 24.80 | 25.20 | 24.70 | 24.80 | 24.80 | -1.59% | 2,484,019 |
| Jun 15, 2026 | 25.20 | 25.50 | 25.10 | 25.20 | 25.20 | 0.40% | 1,545,014 |
| Jun 14, 2026 | 24.80 | 25.30 | 24.60 | 25.10 | 25.10 | 2.87% | 2,649,734 |
| Jun 11, 2026 | 24.40 | 24.90 | 24.20 | 24.40 | 24.40 | -1.61% | 1,159,927 |
| Jun 10, 2026 | 24.80 | 25.00 | 24.70 | 24.80 | 24.80 | -0.40% | 1,273,093 |
| Jun 9, 2026 | 25.00 | 25.20 | 24.80 | 24.90 | 24.90 | 0.40% | 1,263,114 |
| Jun 8, 2026 | 24.80 | 25.10 | 24.70 | 24.80 | 24.80 | - | 2,889,137 |
| Jun 7, 2026 | 25.00 | 25.30 | 24.70 | 24.80 | 24.80 | -0.80% | 3,068,998 |
| Jun 4, 2026 | 25.00 | 25.40 | 24.90 | 25.00 | 25.00 | -0.40% | 762,122 |
| Jun 3, 2026 | 25.10 | 25.60 | 25.00 | 25.10 | 25.10 | -1.57% | 1,672,552 |
| Jun 2, 2026 | 25.50 | 25.60 | 25.30 | 25.50 | 25.50 | 0.39% | 1,613,919 |
| Jun 1, 2026 | 25.40 | 25.50 | 24.60 | 25.40 | 25.40 | 2.42% | 795,300 |
| May 24, 2026 | 25.00 | 25.20 | 24.40 | 24.80 | 24.80 | -1.20% | 2,428,811 |
| May 23, 2026 | 24.80 | 25.20 | 24.50 | 25.10 | 25.10 | 2.45% | 1,079,506 |
| May 21, 2026 | 24.50 | 24.50 | 23.90 | 24.50 | 24.50 | 2.51% | 829,121 |
| May 20, 2026 | 23.90 | 24.00 | 23.40 | 23.90 | 23.90 | 2.58% | 877,574 |
| May 19, 2026 | 23.60 | 23.70 | 23.10 | 23.30 | 23.30 | - | 754,205 |
| May 18, 2026 | 23.30 | 23.70 | 23.20 | 23.30 | 23.30 | - | 612,876 |
| May 17, 2026 | 23.80 | 23.90 | 23.20 | 23.30 | 23.30 | -2.10% | 1,648,907 |
| May 14, 2026 | 24.00 | 24.10 | 23.60 | 23.80 | 23.80 | -0.42% | 2,180,532 |
| May 13, 2026 | 24.20 | 24.20 | 23.80 | 23.90 | 23.90 | -0.83% | 2,181,061 |
| May 12, 2026 | 24.10 | 24.20 | 24.00 | 24.10 | 24.10 | - | 732,576 |
| May 11, 2026 | 24.10 | 24.20 | 24.00 | 24.10 | 24.10 | 0.42% | 1,008,355 |
| May 10, 2026 | 24.20 | 24.20 | 23.90 | 24.00 | 24.00 | 0.42% | 712,940 |
| May 7, 2026 | 23.90 | 25.40 | 23.90 | 23.90 | 23.90 | -0.74% | 4,768,790 |
| May 5, 2026 | 26.51 | 26.80 | 26.31 | 26.51 | 24.08 | 0.37% | 7,245,633 |
| May 4, 2026 | 26.51 | 26.51 | 26.12 | 26.41 | 23.99 | -0.37% | 7,781,574 |
| May 3, 2026 | 26.70 | 26.89 | 26.21 | 26.51 | 24.08 | -0.36% | 6,445,090 |
| Apr 30, 2026 | 26.80 | 26.89 | 26.51 | 26.60 | 24.17 | -0.72% | 5,516,006 |
| Apr 29, 2026 | 26.99 | 27.18 | 26.51 | 26.80 | 24.34 | 1.10% | 3,311,883 |
| Apr 28, 2026 | 26.99 | 26.99 | 26.31 | 26.51 | 24.08 | -1.80% | 5,346,948 |
| Apr 27, 2026 | 27.48 | 27.48 | 26.89 | 26.99 | 24.52 | -1.07% | 2,232,726 |
| Apr 26, 2026 | 26.99 | 27.48 | 26.99 | 27.28 | 24.78 | 1.81% | 3,568,706 |
| Apr 23, 2026 | 26.51 | 26.89 | 26.21 | 26.80 | 24.34 | 1.47% | 2,897,124 |
| Apr 22, 2026 | 25.73 | 26.51 | 25.63 | 26.41 | 23.99 | 3.42% | 4,586,712 |
| Apr 21, 2026 | 25.73 | 25.73 | 25.34 | 25.53 | 23.20 | - | 3,777,962 |
| Apr 20, 2026 | 25.83 | 25.92 | 25.53 | 25.53 | 23.20 | -0.75% | 3,313,120 |
| Apr 19, 2026 | 26.02 | 26.02 | 25.53 | 25.73 | 23.37 | -0.75% | 5,705,551 |
| Apr 16, 2026 | 26.51 | 26.60 | 25.83 | 25.92 | 23.55 | -1.84% | 8,438,112 |