Eastern Housing Limited (DSE:EHL)
Bangladesh · Delayed Price · Currency is BDT 85.20
-2.00 (-2.29%)
At close: Aug 11, 2025
Eastern Housing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 87.90 | 88.60 | 84.60 | 85.20 | 85.20 | -2.29% | 845,911 |
| Aug 10, 2025 | 89.50 | 89.90 | 87.00 | 87.20 | 87.20 | -0.91% | 684,568 |
| Aug 7, 2025 | 86.90 | 91.70 | 86.90 | 88.00 | 88.00 | 1.27% | 1,939,791 |
| Aug 6, 2025 | 85.90 | 89.50 | 85.80 | 86.90 | 86.90 | 2.36% | 1,056,217 |
| Aug 4, 2025 | 87.80 | 88.30 | 84.30 | 84.90 | 84.90 | -3.30% | 943,429 |
| Aug 3, 2025 | 85.50 | 89.50 | 84.70 | 87.80 | 87.80 | 3.05% | 1,557,725 |
| Jul 31, 2025 | 83.00 | 85.90 | 81.90 | 85.20 | 85.20 | 3.40% | 1,472,493 |
| Jul 30, 2025 | 78.00 | 83.40 | 77.50 | 82.40 | 82.40 | 6.46% | 1,660,088 |
| Jul 29, 2025 | 78.70 | 78.70 | 77.10 | 77.40 | 77.40 | -0.77% | 269,006 |
| Jul 28, 2025 | 78.80 | 79.30 | 77.40 | 78.00 | 78.00 | -0.51% | 318,608 |
| Jul 27, 2025 | 79.00 | 80.30 | 77.60 | 78.40 | 78.40 | -0.76% | 502,653 |
| Jul 24, 2025 | 81.00 | 81.60 | 78.70 | 79.00 | 79.00 | -2.35% | 626,852 |
| Jul 23, 2025 | 78.90 | 81.20 | 78.80 | 80.90 | 80.90 | 3.59% | 1,135,777 |
| Jul 22, 2025 | 77.50 | 79.40 | 77.10 | 78.10 | 78.10 | 0.26% | 597,356 |
| Jul 21, 2025 | 79.00 | 80.30 | 77.30 | 77.90 | 77.90 | -1.14% | 956,425 |
| Jul 20, 2025 | 78.30 | 80.30 | 77.50 | 78.80 | 78.80 | 1.29% | 1,074,611 |
| Jul 17, 2025 | 77.70 | 79.10 | 77.20 | 77.80 | 77.80 | 0.13% | 414,875 |
| Jul 16, 2025 | 77.60 | 78.00 | 76.60 | 77.70 | 77.70 | 0.78% | 458,066 |
| Jul 15, 2025 | 76.10 | 78.40 | 76.10 | 77.10 | 77.10 | 0.52% | 387,659 |
| Jul 14, 2025 | 77.90 | 78.60 | 76.60 | 76.70 | 76.70 | -1.41% | 246,262 |
| Jul 13, 2025 | 76.60 | 78.40 | 75.80 | 77.80 | 77.80 | 1.17% | 573,881 |
| Jul 10, 2025 | 77.50 | 78.20 | 76.00 | 76.90 | 76.90 | -0.39% | 369,945 |
| Jul 9, 2025 | 74.00 | 77.60 | 73.60 | 77.20 | 77.20 | 4.32% | 850,006 |
| Jul 8, 2025 | 74.80 | 74.80 | 73.60 | 74.00 | 74.00 | -1.20% | 257,622 |
| Jul 7, 2025 | 73.70 | 75.50 | 73.60 | 74.90 | 74.90 | 2.04% | 381,237 |
| Jul 3, 2025 | 72.60 | 73.70 | 72.40 | 73.40 | 73.40 | 1.52% | 401,854 |
| Jul 2, 2025 | 71.90 | 72.60 | 71.60 | 72.30 | 72.30 | 0.70% | 159,806 |
| Jun 30, 2025 | 72.20 | 72.40 | 71.40 | 71.80 | 71.80 | -0.55% | 167,290 |
| Jun 29, 2025 | 72.70 | 73.20 | 71.70 | 72.20 | 72.20 | -0.69% | 193,002 |
| Jun 26, 2025 | 72.80 | 73.00 | 72.10 | 72.70 | 72.70 | - | 167,059 |
| Jun 25, 2025 | 70.20 | 73.00 | 70.20 | 72.70 | 72.70 | 3.71% | 343,129 |
| Jun 24, 2025 | 70.40 | 71.20 | 69.90 | 70.10 | 70.10 | 0.72% | 142,584 |
| Jun 23, 2025 | 69.30 | 70.40 | 69.30 | 69.60 | 69.60 | -0.43% | 90,498 |
| Jun 22, 2025 | 71.00 | 71.00 | 69.70 | 69.90 | 69.90 | -1.83% | 76,564 |
| Jun 19, 2025 | 71.80 | 72.10 | 71.00 | 71.20 | 71.20 | -0.56% | 112,877 |
| Jun 18, 2025 | 71.20 | 72.00 | 71.10 | 71.60 | 71.60 | - | 88,618 |
| Jun 17, 2025 | 73.00 | 73.10 | 71.30 | 71.60 | 71.60 | -1.92% | 110,128 |
| Jun 16, 2025 | 72.90 | 73.90 | 72.20 | 73.00 | 73.00 | 0.83% | 319,394 |
| Jun 15, 2025 | 71.60 | 72.50 | 70.30 | 72.40 | 72.40 | 0.84% | 172,451 |
| Jun 4, 2025 | 71.00 | 72.10 | 71.00 | 71.80 | 71.80 | 0.84% | 63,795 |
| Jun 3, 2025 | 72.30 | 72.70 | 71.00 | 71.20 | 71.20 | -1.25% | 82,874 |
| Jun 2, 2025 | 71.40 | 72.30 | 71.00 | 72.10 | 72.10 | 1.12% | 175,584 |
| Jun 1, 2025 | 70.50 | 72.10 | 70.00 | 71.30 | 71.30 | 1.86% | 67,586 |
| May 29, 2025 | 69.50 | 70.50 | 69.10 | 70.00 | 70.00 | 0.86% | 56,717 |
| May 28, 2025 | 69.90 | 70.60 | 69.20 | 69.40 | 69.40 | -1.14% | 58,350 |
| May 27, 2025 | 69.50 | 70.90 | 69.50 | 70.20 | 70.20 | 0.72% | 98,570 |
| May 26, 2025 | 69.60 | 70.30 | 69.60 | 69.70 | 69.70 | 0.29% | 37,264 |
| May 25, 2025 | 69.80 | 70.40 | 69.20 | 69.50 | 69.50 | -0.43% | 95,194 |
| May 24, 2025 | 71.00 | 71.00 | 69.70 | 69.80 | 69.80 | -1.55% | 48,930 |
| May 22, 2025 | 71.60 | 71.70 | 70.40 | 70.90 | 70.90 | -0.98% | 94,644 |