Eastern Housing Limited (DSE:EHL)
Bangladesh · Delayed Price · Currency is BDT 90.80
-1.70 (-1.84%)
At close: Sep 3, 2025
Eastern Housing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 93.10 | 93.70 | 90.00 | 90.80 | 90.80 | -1.84% | 1,203,780 |
| Sep 2, 2025 | 92.20 | 92.80 | 91.00 | 92.50 | 92.50 | 1.09% | 900,369 |
| Sep 1, 2025 | 90.90 | 93.80 | 90.70 | 91.50 | 91.50 | 0.88% | 1,151,144 |
| Aug 31, 2025 | 90.00 | 92.00 | 90.00 | 90.70 | 90.70 | 0.89% | 1,022,573 |
| Aug 28, 2025 | 89.50 | 91.00 | 88.80 | 89.90 | 89.90 | 1.24% | 769,618 |
| Aug 27, 2025 | 89.90 | 89.90 | 88.00 | 88.80 | 88.80 | -0.22% | 597,391 |
| Aug 26, 2025 | 92.00 | 92.00 | 88.40 | 89.00 | 89.00 | -1.55% | 1,104,560 |
| Aug 25, 2025 | 92.60 | 92.60 | 89.80 | 90.40 | 90.40 | -1.53% | 852,014 |
| Aug 24, 2025 | 91.90 | 93.20 | 90.90 | 91.80 | 91.80 | 0.33% | 1,182,751 |
| Aug 21, 2025 | 88.10 | 92.90 | 87.40 | 91.50 | 91.50 | 2.58% | 1,088,156 |
| Aug 20, 2025 | 93.40 | 93.40 | 88.20 | 89.20 | 89.20 | -3.78% | 1,133,693 |
| Aug 19, 2025 | 89.60 | 93.70 | 88.60 | 92.70 | 92.70 | 3.46% | 1,881,215 |
| Aug 18, 2025 | 89.50 | 90.60 | 88.60 | 89.60 | 89.60 | 1.24% | 1,315,397 |
| Aug 17, 2025 | 87.70 | 89.60 | 87.70 | 88.50 | 88.50 | 1.37% | 1,106,523 |
| Aug 14, 2025 | 85.50 | 88.70 | 85.50 | 87.30 | 87.30 | 2.34% | 966,619 |
| Aug 13, 2025 | 85.10 | 87.00 | 84.20 | 85.30 | 85.30 | 0.35% | 971,667 |
| Aug 12, 2025 | 85.30 | 87.00 | 84.70 | 85.00 | 85.00 | -0.23% | 592,977 |
| 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 |