Eastern Bank PLC. (DSE:EBL)
Bangladesh · Delayed Price · Currency is BDT 23.40
+0.30 (1.30%)
At close: Nov 4, 2026
Eastern Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 23.10 | 23.30 | 23.00 | 23.10 | 23.10 | -0.86% | 915,566 |
| Nov 2, 2026 | 23.30 | 23.50 | 23.20 | 23.30 | 23.30 | - | 421,672 |
| Nov 1, 2026 | 23.70 | 23.70 | 23.30 | 23.30 | 23.30 | -1.69% | 1,044,348 |
| Oct 29, 2026 | 24.20 | 24.20 | 23.60 | 23.70 | 23.70 | -2.07% | 1,226,210 |
| Oct 28, 2026 | 24.10 | 24.30 | 24.00 | 24.20 | 24.20 | 0.41% | 852,132 |
| Oct 27, 2026 | 24.00 | 24.30 | 23.70 | 24.10 | 24.10 | 0.84% | 694,001 |
| Oct 26, 2026 | 24.10 | 24.10 | 23.70 | 23.90 | 23.90 | -0.83% | 647,032 |
| Oct 25, 2026 | 23.50 | 24.20 | 23.50 | 24.10 | 24.10 | 2.55% | 2,773,328 |
| Oct 19, 2026 | 23.50 | 23.80 | 22.90 | 23.50 | 23.50 | 3.07% | 2,079,824 |
| Oct 17, 2026 | 22.90 | 22.90 | 22.80 | 22.80 | 22.80 | -0.44% | 79,037 |
| Oct 15, 2026 | 22.90 | 23.00 | 22.80 | 22.90 | 22.90 | - | 343,306 |
| Oct 14, 2026 | 22.90 | 22.90 | 22.80 | 22.90 | 22.90 | 0.44% | 269,069 |
| Oct 13, 2026 | 22.80 | 23.00 | 22.70 | 22.80 | 22.80 | - | 455,680 |
| Oct 12, 2026 | 22.90 | 22.90 | 22.70 | 22.80 | 22.80 | - | 294,335 |
| Oct 11, 2026 | 22.90 | 23.00 | 22.70 | 22.80 | 22.80 | -0.44% | 589,191 |
| Oct 8, 2026 | 22.90 | 22.90 | 22.70 | 22.90 | 22.90 | 0.44% | 1,299,685 |
| Oct 7, 2026 | 22.80 | 22.90 | 22.60 | 22.80 | 22.80 | 0.44% | 1,788,576 |
| Oct 6, 2026 | 22.70 | 22.90 | 22.60 | 22.70 | 22.70 | -0.44% | 836,434 |
| Oct 5, 2026 | 22.80 | 22.90 | 22.70 | 22.80 | 22.80 | - | 1,669,267 |
| Oct 4, 2026 | 23.10 | 23.10 | 22.70 | 22.80 | 22.80 | -0.87% | 2,262,486 |
| Oct 1, 2026 | 22.90 | 23.10 | 22.80 | 23.00 | 23.00 | 0.44% | 3,136,373 |
| Sep 30, 2026 | 22.90 | 22.90 | 22.70 | 22.90 | 22.90 | 0.88% | 984,459 |
| Sep 29, 2026 | 22.90 | 22.90 | 22.70 | 22.70 | 22.70 | -0.44% | 492,717 |
| Sep 28, 2026 | 22.80 | 22.90 | 22.70 | 22.80 | 22.80 | -0.44% | 950,861 |
| Sep 27, 2026 | 22.90 | 23.00 | 22.70 | 22.90 | 22.90 | - | 1,514,797 |
| 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 |