Eastern Bank PLC. (DSE:EBL)
Bangladesh · Delayed Price · Currency is BDT 22.90
-0.30 (-1.29%)
At close: Sep 24, 2026
Eastern Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 22.90 | 23.30 | 22.80 | 22.90 | 22.90 | -1.29% | 2,170,925 |
| Sep 23, 2026 | 23.00 | 23.30 | 22.80 | 23.20 | 23.20 | 1.75% | 2,455,476 |
| Sep 22, 2026 | 22.80 | 23.10 | 22.50 | 22.80 | 22.80 | -0.87% | 14,912,210 |
| Sep 21, 2026 | 23.00 | 23.10 | 22.70 | 23.00 | 23.00 | 0.44% | 12,066,310 |
| Sep 20, 2026 | 23.00 | 23.10 | 22.70 | 22.90 | 22.90 | - | 16,100,006 |
| Sep 17, 2026 | 23.00 | 23.00 | 22.70 | 22.90 | 22.90 | - | 10,602,855 |
| Sep 16, 2026 | 23.20 | 23.20 | 22.70 | 22.90 | 22.90 | -0.87% | 7,407,361 |
| Sep 15, 2026 | 23.10 | 23.40 | 22.90 | 23.10 | 23.10 | -0.86% | 7,727,813 |
| Sep 14, 2026 | 22.70 | 23.30 | 22.30 | 23.30 | 23.30 | 3.56% | 5,237,624 |
| Sep 13, 2026 | 23.80 | 23.80 | 22.40 | 22.50 | 22.50 | -3.02% | 5,193,309 |
| Sep 10, 2026 | 23.20 | 23.80 | 23.10 | 23.20 | 23.20 | -1.28% | 871,301 |
| Sep 9, 2026 | 23.50 | 23.80 | 23.50 | 23.50 | 23.50 | -0.84% | 673,200 |
| Sep 8, 2026 | 23.90 | 23.90 | 23.60 | 23.70 | 23.70 | - | 473,942 |
| Sep 7, 2026 | 23.70 | 24.00 | 23.70 | 23.70 | 23.70 | -0.42% | 805,230 |
| Sep 6, 2026 | 23.90 | 23.90 | 23.70 | 23.80 | 23.80 | -0.42% | 760,902 |
| Sep 3, 2026 | 23.90 | 24.00 | 23.80 | 23.90 | 23.90 | - | 340,364 |
| Sep 2, 2026 | 23.90 | 24.00 | 23.80 | 23.90 | 23.90 | - | 852,034 |
| Sep 1, 2026 | 23.90 | 24.00 | 23.80 | 23.90 | 23.90 | 0.42% | 972,917 |
| Aug 31, 2026 | 25.00 | 25.00 | 23.80 | 23.80 | 23.80 | -0.42% | 641,074 |
| Aug 30, 2026 | 24.10 | 24.10 | 23.80 | 23.90 | 23.90 | - | 500,266 |
| Aug 27, 2026 | 23.80 | 24.00 | 23.70 | 23.90 | 23.90 | 0.42% | 513,063 |
| Aug 25, 2026 | 23.80 | 24.00 | 23.70 | 23.80 | 23.80 | - | 276,162 |
| Aug 24, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -0.42% | 756,157 |
| Aug 23, 2026 | 24.00 | 24.10 | 23.80 | 23.90 | 23.90 | -0.42% | 782,949 |
| Aug 20, 2026 | 24.00 | 24.10 | 23.90 | 24.00 | 24.00 | 0.42% | 890,181 |
| Aug 19, 2026 | 23.90 | 24.10 | 23.80 | 23.90 | 23.90 | -0.42% | 1,247,394 |
| Aug 18, 2026 | 24.00 | 24.20 | 23.90 | 24.00 | 24.00 | - | 1,755,756 |
| Aug 17, 2026 | 24.00 | 24.20 | 24.00 | 24.00 | 24.00 | -0.83% | 2,600,132 |
| Aug 16, 2026 | 24.20 | 24.30 | 24.10 | 24.20 | 24.20 | - | 811,669 |
| Aug 13, 2026 | 24.20 | 24.30 | 24.00 | 24.20 | 24.20 | - | 1,684,491 |
| Aug 12, 2026 | 24.20 | 24.40 | 24.10 | 24.20 | 24.20 | - | 1,860,432 |
| Aug 11, 2026 | 24.20 | 24.30 | 24.00 | 24.20 | 24.20 | 0.83% | 2,945,483 |
| Aug 10, 2026 | 24.00 | 24.20 | 24.00 | 24.00 | 24.00 | -0.41% | 1,529,898 |
| Aug 9, 2026 | 24.30 | 24.30 | 24.00 | 24.10 | 24.10 | - | 2,759,453 |
| Aug 6, 2026 | 24.10 | 24.40 | 24.10 | 24.10 | 24.10 | -0.41% | 2,159,965 |
| Aug 4, 2026 | 24.20 | 24.40 | 24.10 | 24.20 | 24.20 | - | 2,362,650 |
| Aug 3, 2026 | 24.20 | 24.40 | 24.10 | 24.20 | 24.20 | - | 1,314,065 |
| Aug 2, 2026 | 24.20 | 24.40 | 24.10 | 24.20 | 24.20 | -0.41% | 1,300,624 |
| Jul 30, 2026 | 24.30 | 24.40 | 24.20 | 24.30 | 24.30 | - | 1,614,202 |
| Jul 29, 2026 | 24.30 | 24.50 | 24.20 | 24.30 | 24.30 | -0.41% | 2,274,958 |
| Jul 28, 2026 | 24.40 | 24.70 | 24.30 | 24.40 | 24.40 | 0.41% | 3,104,287 |
| Jul 27, 2026 | 24.30 | 24.40 | 24.20 | 24.30 | 24.30 | 0.41% | 3,331,803 |
| Jul 26, 2026 | 24.30 | 24.50 | 24.20 | 24.20 | 24.20 | -0.41% | 1,177,180 |
| Jul 23, 2026 | 24.30 | 24.50 | 24.20 | 24.30 | 24.30 | - | 3,133,975 |
| Jul 22, 2026 | 24.30 | 24.60 | 24.30 | 24.30 | 24.30 | -0.41% | 2,300,526 |
| Jul 21, 2026 | 24.40 | 24.60 | 24.30 | 24.40 | 24.40 | - | 2,889,628 |
| Jul 20, 2026 | 24.40 | 24.60 | 24.30 | 24.40 | 24.40 | - | 2,163,479 |
| Jul 19, 2026 | 24.40 | 24.50 | 24.30 | 24.40 | 24.40 | - | 1,221,259 |
| Jul 16, 2026 | 24.60 | 24.70 | 24.30 | 24.40 | 24.40 | -0.41% | 2,370,118 |
| Jul 15, 2026 | 24.50 | 24.80 | 24.40 | 24.50 | 24.50 | - | 4,827,667 |