Eastern Housing Limited (DSE:EHL)
Bangladesh · Delayed Price · Currency is BDT 70.80
+0.30 (0.43%)
At close: Nov 4, 2026
Eastern Housing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 72.50 | 72.80 | 70.00 | 70.50 | 70.50 | -2.08% | 86,134 |
| Nov 2, 2026 | 73.60 | 73.80 | 71.60 | 72.00 | 72.00 | -2.44% | 86,661 |
| Nov 1, 2026 | 75.50 | 75.50 | 73.50 | 73.80 | 73.80 | -0.67% | 113,356 |
| Oct 28, 2026 | 75.50 | 76.60 | 75.00 | 76.30 | 74.30 | 1.46% | 196,506 |
| Oct 27, 2026 | 75.00 | 75.90 | 74.40 | 75.20 | 73.23 | -0.13% | 76,475 |
| Oct 26, 2026 | 75.90 | 76.40 | 75.10 | 75.30 | 73.33 | -0.79% | 75,619 |
| Oct 25, 2026 | 75.10 | 76.20 | 74.70 | 75.90 | 73.91 | 1.61% | 48,193 |
| Oct 19, 2026 | 75.00 | 75.00 | 74.40 | 74.70 | 72.74 | -0.40% | 37,668 |
| Oct 17, 2026 | 76.50 | 76.50 | 74.90 | 75.00 | 73.03 | -1.32% | 28,659 |
| Oct 15, 2026 | 75.30 | 76.50 | 75.30 | 76.00 | 74.01 | 0.93% | 35,605 |
| Oct 14, 2026 | 75.40 | 75.90 | 74.70 | 75.30 | 73.33 | 0.80% | 53,114 |
| Oct 13, 2026 | 74.60 | 75.80 | 74.60 | 74.70 | 72.74 | 0.13% | 86,452 |
| Oct 12, 2026 | 76.60 | 77.00 | 74.20 | 74.60 | 72.64 | -2.48% | 122,837 |
| Oct 11, 2026 | 75.60 | 77.20 | 75.60 | 76.50 | 74.49 | 1.19% | 85,636 |
| Oct 8, 2026 | 77.50 | 78.00 | 74.80 | 75.60 | 73.62 | -2.33% | 215,364 |
| Oct 7, 2026 | 78.20 | 79.40 | 76.60 | 77.40 | 75.37 | -1.02% | 240,593 |
| Oct 6, 2026 | 81.90 | 81.90 | 77.90 | 78.20 | 76.15 | -5.44% | 493,881 |
| Oct 5, 2026 | 82.00 | 83.10 | 81.10 | 82.70 | 80.53 | 1.10% | 134,780 |
| Oct 4, 2026 | 84.30 | 84.40 | 81.00 | 81.80 | 79.66 | -1.68% | 151,046 |
| Oct 1, 2026 | 85.30 | 85.30 | 82.80 | 83.20 | 81.02 | -1.54% | 171,400 |
| Sep 30, 2026 | 84.40 | 85.50 | 84.30 | 84.50 | 82.29 | 0.60% | 172,326 |
| Sep 29, 2026 | 83.70 | 84.70 | 83.70 | 84.00 | 81.80 | 0.36% | 112,324 |
| Sep 28, 2026 | 82.80 | 84.00 | 82.80 | 83.70 | 81.51 | 1.45% | 199,088 |
| Sep 27, 2026 | 85.10 | 85.90 | 82.20 | 82.50 | 80.34 | -2.71% | 146,662 |
| Sep 24, 2026 | 87.00 | 87.00 | 84.60 | 84.80 | 82.58 | -1.40% | 113,645 |
| Sep 23, 2026 | 85.00 | 86.60 | 84.10 | 86.00 | 83.75 | 1.65% | 170,663 |
| Sep 22, 2026 | 85.60 | 86.30 | 84.50 | 84.60 | 82.38 | -0.70% | 150,984 |
| Sep 21, 2026 | 85.20 | 87.40 | 84.80 | 85.20 | 82.97 | -0.47% | 379,044 |
| Sep 20, 2026 | 85.00 | 86.00 | 84.50 | 85.60 | 83.36 | 0.94% | 235,622 |
| Sep 17, 2026 | 83.60 | 85.20 | 81.60 | 84.80 | 82.58 | 2.29% | 143,341 |
| Sep 16, 2026 | 82.90 | 83.80 | 81.00 | 82.90 | 80.73 | 1.59% | 152,120 |
| Sep 15, 2026 | 80.90 | 82.00 | 80.00 | 81.60 | 79.46 | 2.77% | 124,552 |
| Sep 14, 2026 | 79.50 | 82.60 | 77.60 | 79.40 | 77.32 | -1.00% | 148,838 |
| Sep 13, 2026 | 83.50 | 83.50 | 79.50 | 80.20 | 78.10 | -3.95% | 299,532 |
| Sep 10, 2026 | 87.10 | 87.10 | 83.00 | 83.50 | 81.31 | -3.58% | 242,077 |
| Sep 9, 2026 | 88.20 | 88.20 | 86.00 | 86.60 | 84.33 | -1.70% | 181,058 |
| Sep 8, 2026 | 87.80 | 89.90 | 87.70 | 88.10 | 85.79 | 1.03% | 263,965 |
| Sep 7, 2026 | 88.30 | 88.30 | 81.00 | 87.20 | 84.91 | -1.13% | 311,052 |
| Sep 6, 2026 | 89.90 | 89.90 | 88.00 | 88.20 | 85.89 | -1.01% | 201,889 |
| Sep 3, 2026 | 90.80 | 90.80 | 88.90 | 89.10 | 86.76 | -1.00% | 181,699 |
| Sep 2, 2026 | 89.80 | 90.90 | 89.20 | 90.00 | 87.64 | 0.45% | 119,169 |
| Sep 1, 2026 | 91.50 | 92.00 | 89.10 | 89.60 | 87.25 | -1.54% | 361,807 |
| Aug 31, 2026 | 91.70 | 91.70 | 90.40 | 91.00 | 88.61 | 0.11% | 73,042 |
| Aug 30, 2026 | 90.20 | 91.40 | 89.00 | 90.90 | 88.52 | 0.55% | 169,829 |
| Aug 27, 2026 | 89.90 | 91.30 | 89.90 | 90.40 | 88.03 | 0.56% | 121,836 |
| Aug 25, 2026 | 89.20 | 90.50 | 89.10 | 89.90 | 87.54 | 0.78% | 110,444 |
| Aug 24, 2026 | 91.00 | 91.40 | 88.80 | 89.20 | 86.86 | -1.76% | 186,989 |
| Aug 23, 2026 | 92.80 | 93.50 | 90.30 | 90.80 | 88.42 | -2.05% | 191,427 |
| Aug 20, 2026 | 92.80 | 93.00 | 91.50 | 92.70 | 90.27 | 0.98% | 138,602 |
| Aug 19, 2026 | 91.10 | 92.30 | 89.70 | 91.80 | 89.39 | 0.88% | 176,722 |