Eastern Housing Limited (DSE:EHL)
Bangladesh · Delayed Price · Currency is BDT 89.10
-0.90 (-1.00%)
At close: Sep 3, 2026
Eastern Housing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 90.80 | 90.80 | 88.90 | 89.10 | 89.10 | -1.00% | 181,699 |
| Sep 2, 2026 | 90.00 | 90.90 | 89.20 | 90.00 | 90.00 | 0.45% | 119,169 |
| Sep 1, 2026 | 91.50 | 92.00 | 89.10 | 89.60 | 89.60 | -1.54% | 361,807 |
| Aug 31, 2026 | 91.00 | 91.70 | 90.40 | 91.00 | 91.00 | 0.11% | 73,042 |
| Aug 30, 2026 | 90.20 | 91.40 | 89.00 | 90.90 | 90.90 | 0.55% | 169,829 |
| Aug 27, 2026 | 89.90 | 91.30 | 89.90 | 90.40 | 90.40 | 0.56% | 121,836 |
| Aug 25, 2026 | 89.20 | 90.50 | 89.10 | 89.90 | 89.90 | 0.78% | 110,444 |
| Aug 24, 2026 | 89.20 | 91.40 | 88.80 | 89.20 | 89.20 | -1.76% | 186,989 |
| Aug 23, 2026 | 92.80 | 93.50 | 90.30 | 90.80 | 90.80 | -2.05% | 191,427 |
| Aug 20, 2026 | 92.70 | 93.00 | 91.50 | 92.70 | 92.70 | 0.98% | 138,602 |
| Aug 19, 2026 | 91.80 | 92.30 | 89.70 | 91.80 | 91.80 | 0.88% | 176,722 |
| Aug 18, 2026 | 91.00 | 93.60 | 90.60 | 91.00 | 91.00 | -0.55% | 286,160 |
| Aug 17, 2026 | 91.50 | 93.60 | 90.80 | 91.50 | 91.50 | -1.08% | 332,435 |
| Aug 16, 2026 | 93.80 | 94.10 | 92.00 | 92.50 | 92.50 | -0.96% | 333,398 |
| Aug 13, 2026 | 93.40 | 94.70 | 93.10 | 93.40 | 93.40 | -0.85% | 193,067 |
| Aug 12, 2026 | 95.00 | 95.90 | 93.80 | 94.20 | 94.20 | -0.53% | 291,149 |
| Aug 11, 2026 | 94.70 | 95.50 | 93.60 | 94.70 | 94.70 | 1.39% | 282,038 |
| Aug 10, 2026 | 93.40 | 94.60 | 92.40 | 93.40 | 93.40 | 0.32% | 279,748 |
| Aug 9, 2026 | 95.40 | 95.50 | 92.80 | 93.10 | 93.10 | -2.10% | 329,330 |
| Aug 6, 2026 | 96.60 | 97.00 | 94.80 | 95.10 | 95.10 | -1.55% | 323,897 |
| Aug 4, 2026 | 95.00 | 97.10 | 95.00 | 96.60 | 96.60 | 1.68% | 751,810 |
| Aug 3, 2026 | 94.20 | 95.50 | 93.40 | 95.00 | 95.00 | 1.50% | 292,604 |
| Aug 2, 2026 | 95.00 | 95.30 | 93.30 | 93.60 | 93.60 | -0.74% | 345,465 |
| Jul 30, 2026 | 94.30 | 95.50 | 93.40 | 94.30 | 94.30 | 0.11% | 292,612 |
| Jul 29, 2026 | 96.00 | 96.60 | 93.90 | 94.20 | 94.20 | -1.57% | 592,786 |
| Jul 28, 2026 | 95.70 | 96.30 | 93.00 | 95.70 | 95.70 | 3.01% | 730,377 |
| Jul 27, 2026 | 92.40 | 94.00 | 92.40 | 92.90 | 92.90 | 0.54% | 718,986 |
| Jul 26, 2026 | 93.60 | 94.60 | 92.00 | 92.40 | 92.40 | -1.28% | 460,164 |
| Jul 23, 2026 | 93.60 | 95.50 | 92.00 | 93.60 | 93.60 | -1.68% | 564,291 |
| Jul 22, 2026 | 97.10 | 97.90 | 94.60 | 95.20 | 95.20 | -1.96% | 779,308 |
| Jul 21, 2026 | 97.50 | 98.70 | 96.90 | 97.10 | 97.10 | - | 699,007 |
| Jul 20, 2026 | 96.30 | 98.20 | 94.90 | 97.10 | 97.10 | 0.94% | 598,975 |
| Jul 19, 2026 | 97.80 | 98.20 | 95.60 | 96.20 | 96.20 | -1.64% | 583,221 |
| Jul 16, 2026 | 98.60 | 99.40 | 96.80 | 97.80 | 97.80 | -0.71% | 708,827 |
| Jul 15, 2026 | 100.40 | 101.80 | 97.80 | 98.50 | 98.50 | -1.60% | 1,396,455 |
| Jul 14, 2026 | 99.30 | 102.80 | 98.40 | 100.10 | 100.10 | 0.81% | 2,099,986 |
| Jul 13, 2026 | 99.30 | 103.40 | 98.10 | 99.30 | 99.30 | -3.59% | 2,603,510 |
| Jul 12, 2026 | 102.00 | 104.80 | 101.00 | 103.00 | 103.00 | 1.98% | 2,801,408 |
| Jul 9, 2026 | 101.00 | 104.00 | 96.20 | 101.00 | 101.00 | 5.10% | 3,879,662 |
| Jul 8, 2026 | 96.10 | 97.80 | 92.10 | 96.10 | 96.10 | 3.44% | 2,537,212 |
| Jul 7, 2026 | 94.20 | 94.50 | 92.70 | 92.90 | 92.90 | -1.28% | 664,350 |
| Jul 6, 2026 | 94.00 | 96.50 | 93.60 | 94.10 | 94.10 | 0.97% | 1,698,015 |
| Jul 5, 2026 | 93.00 | 93.70 | 91.60 | 93.20 | 93.20 | 0.43% | 853,916 |
| Jul 2, 2026 | 92.30 | 93.80 | 92.00 | 92.80 | 92.80 | 0.98% | 1,546,265 |
| Jun 30, 2026 | 89.70 | 92.30 | 89.10 | 91.90 | 91.90 | 2.91% | 1,064,964 |
| Jun 29, 2026 | 90.50 | 90.50 | 88.50 | 89.30 | 89.30 | - | 282,275 |
| Jun 28, 2026 | 88.00 | 89.70 | 88.00 | 89.30 | 89.30 | 1.59% | 381,660 |
| Jun 25, 2026 | 88.10 | 88.80 | 87.40 | 87.90 | 87.90 | -0.11% | 296,720 |
| Jun 24, 2026 | 88.00 | 88.80 | 87.10 | 88.00 | 88.00 | - | 237,583 |
| Jun 23, 2026 | 88.00 | 88.70 | 86.50 | 88.00 | 88.00 | 1.38% | 220,764 |