Eastern Bank PLC. (DSE:EBL)
Bangladesh · Delayed Price · Currency is BDT 24.80
-0.30 (-1.20%)
At close: May 24, 2026
Eastern Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 26.70 | 26.70 | 26.31 | 26.41 | 23.99 | 0.37% | 1,128,636 |
| Apr 13, 2026 | 26.80 | 27.09 | 26.21 | 26.31 | 23.90 | -1.81% | 1,298,926 |
| Apr 12, 2026 | 26.21 | 26.89 | 26.21 | 26.80 | 24.34 | 2.60% | 1,574,384 |
| Apr 9, 2026 | 26.60 | 26.60 | 26.02 | 26.12 | 23.72 | -1.10% | 1,038,912 |
| Apr 8, 2026 | 26.02 | 26.51 | 25.92 | 26.41 | 23.99 | 3.42% | 2,136,591 |
| Apr 7, 2026 | 25.83 | 25.83 | 25.44 | 25.53 | 23.20 | 0.38% | 845,087 |
| Apr 6, 2026 | 25.24 | 25.92 | 25.24 | 25.44 | 23.11 | 0.38% | 509,573 |
| Apr 5, 2026 | 25.73 | 25.73 | 25.24 | 25.34 | 23.02 | -1.88% | 737,090 |
| Apr 2, 2026 | 26.02 | 26.02 | 25.73 | 25.83 | 23.46 | -0.75% | 871,502 |
| Apr 1, 2026 | 25.83 | 26.21 | 25.63 | 26.02 | 23.64 | 2.29% | 1,212,920 |
| Mar 31, 2026 | 25.92 | 26.12 | 25.34 | 25.44 | 23.11 | -1.50% | 2,986,419 |
| Mar 30, 2026 | 25.92 | 26.21 | 25.63 | 25.83 | 23.46 | -1.12% | 1,510,950 |
| Mar 29, 2026 | 26.51 | 26.60 | 25.92 | 26.12 | 23.72 | -1.82% | 1,317,215 |
| Mar 25, 2026 | 26.21 | 26.70 | 26.21 | 26.60 | 24.17 | 1.48% | 1,919,675 |
| Mar 24, 2026 | 26.12 | 26.41 | 25.73 | 26.21 | 23.81 | 0.37% | 1,517,888 |
| Mar 16, 2026 | 25.83 | 26.12 | 25.73 | 26.12 | 23.72 | 1.51% | 1,020,252 |
| Mar 15, 2026 | 26.02 | 26.21 | 25.63 | 25.73 | 23.37 | -1.12% | 2,102,794 |
| Mar 12, 2026 | 25.73 | 26.12 | 25.53 | 26.02 | 23.64 | 0.75% | 1,648,965 |
| Mar 11, 2026 | 25.83 | 26.12 | 25.24 | 25.83 | 23.46 | - | 1,423,226 |
| Mar 10, 2026 | 24.95 | 25.92 | 24.95 | 25.83 | 23.46 | 3.91% | 2,271,080 |
| Mar 9, 2026 | 24.08 | 25.15 | 23.59 | 24.85 | 22.58 | 3.64% | 3,118,455 |
| Mar 8, 2026 | 25.53 | 25.53 | 23.79 | 23.98 | 21.78 | -6.08% | 3,292,691 |
| Mar 5, 2026 | 26.02 | 26.12 | 25.24 | 25.53 | 23.20 | -1.87% | 1,229,457 |