Eastern Housing Limited (DSE:EHL)
Bangladesh · Delayed Price · Currency is BDT 84.00
+0.60 (0.72%)
At close: May 24, 2026
Eastern Housing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 83.90 | 84.40 | 83.20 | 84.00 | 84.00 | 0.72% | 473,902 |
| May 23, 2026 | 82.00 | 84.00 | 82.00 | 83.40 | 83.40 | 1.83% | 528,053 |
| May 21, 2026 | 81.90 | 82.80 | 81.00 | 81.90 | 81.90 | 1.24% | 437,645 |
| May 20, 2026 | 82.20 | 82.40 | 80.50 | 80.90 | 80.90 | -1.22% | 469,978 |
| May 19, 2026 | 82.90 | 83.80 | 81.50 | 81.90 | 81.90 | -1.44% | 529,193 |
| May 18, 2026 | 83.70 | 84.30 | 82.90 | 83.10 | 83.10 | -0.36% | 323,008 |
| May 17, 2026 | 84.00 | 86.60 | 83.20 | 83.40 | 83.40 | -0.60% | 532,355 |
| May 14, 2026 | 83.40 | 87.30 | 83.00 | 83.90 | 83.90 | 0.84% | 1,639,028 |
| May 13, 2026 | 83.20 | 83.80 | 80.90 | 83.20 | 83.20 | 2.59% | 526,239 |
| May 12, 2026 | 80.30 | 81.70 | 80.30 | 81.10 | 81.10 | 1.12% | 83,131 |
| May 11, 2026 | 80.20 | 82.20 | 79.90 | 80.20 | 80.20 | -2.91% | 324,323 |
| May 10, 2026 | 84.20 | 84.20 | 82.00 | 82.60 | 82.60 | -0.96% | 274,774 |
| May 7, 2026 | 83.40 | 84.10 | 79.10 | 83.40 | 83.40 | 4.64% | 810,531 |
| May 6, 2026 | 79.70 | 81.50 | 79.00 | 79.70 | 79.70 | -1.48% | 223,172 |
| May 5, 2026 | 81.00 | 81.60 | 80.60 | 80.90 | 80.90 | -0.12% | 289,811 |
| May 4, 2026 | 81.80 | 82.60 | 80.20 | 81.00 | 81.00 | 0.12% | 249,634 |
| May 3, 2026 | 81.10 | 82.40 | 80.10 | 80.90 | 80.90 | -0.61% | 203,456 |
| Apr 30, 2026 | 81.40 | 85.00 | 80.50 | 81.40 | 81.40 | -3.21% | 411,207 |
| Apr 29, 2026 | 84.10 | 85.40 | 83.10 | 84.10 | 84.10 | 0.48% | 603,681 |
| Apr 28, 2026 | 82.10 | 89.20 | 81.60 | 83.70 | 83.70 | 3.21% | 655,795 |
| Apr 27, 2026 | 81.40 | 83.60 | 80.10 | 81.10 | 81.10 | -0.61% | 547,624 |
| Apr 26, 2026 | 82.20 | 83.70 | 81.30 | 81.60 | 81.60 | -0.37% | 659,880 |
| Apr 23, 2026 | 81.90 | 82.60 | 78.10 | 81.90 | 81.90 | 5.27% | 888,845 |
| Apr 22, 2026 | 77.80 | 78.10 | 76.80 | 77.80 | 77.80 | 1.83% | 225,297 |
| Apr 21, 2026 | 77.00 | 77.30 | 76.20 | 76.40 | 76.40 | 0.26% | 74,219 |
| Apr 20, 2026 | 77.80 | 77.90 | 75.80 | 76.20 | 76.20 | -0.52% | 67,151 |
| Apr 19, 2026 | 76.90 | 77.60 | 76.40 | 76.60 | 76.60 | -0.52% | 77,955 |
| Apr 16, 2026 | 77.00 | 78.70 | 76.60 | 77.00 | 77.00 | - | 147,877 |
| Apr 15, 2026 | 76.90 | 77.10 | 76.40 | 77.00 | 77.00 | 1.32% | 76,989 |
| Apr 13, 2026 | 76.00 | 76.80 | 74.10 | 76.00 | 76.00 | 0.53% | 76,790 |
| Apr 12, 2026 | 76.60 | 76.60 | 75.30 | 75.60 | 75.60 | -1.31% | 155,741 |
| Apr 9, 2026 | 77.00 | 77.80 | 76.40 | 76.60 | 76.60 | -0.78% | 128,147 |
| Apr 8, 2026 | 76.50 | 77.90 | 76.50 | 77.20 | 77.20 | 2.39% | 137,898 |
| Apr 7, 2026 | 75.40 | 75.70 | 74.90 | 75.40 | 75.40 | 0.40% | 77,161 |
| Apr 6, 2026 | 75.10 | 75.90 | 75.00 | 75.10 | 75.10 | - | 72,827 |
| Apr 5, 2026 | 76.00 | 76.00 | 74.90 | 75.10 | 75.10 | -1.96% | 64,904 |
| Apr 2, 2026 | 77.50 | 77.50 | 76.50 | 76.60 | 76.60 | -0.13% | 45,017 |
| Apr 1, 2026 | 76.70 | 76.90 | 75.50 | 76.70 | 76.70 | 1.86% | 73,947 |
| Mar 31, 2026 | 75.30 | 76.10 | 75.20 | 75.30 | 75.30 | -0.79% | 87,755 |
| Mar 30, 2026 | 76.20 | 76.80 | 75.80 | 75.90 | 75.90 | -0.39% | 70,364 |
| Mar 29, 2026 | 76.10 | 76.50 | 76.00 | 76.20 | 76.20 | -0.13% | 73,672 |
| Mar 25, 2026 | 75.80 | 76.70 | 75.80 | 76.30 | 76.30 | 0.66% | 93,815 |
| Mar 24, 2026 | 75.80 | 76.80 | 75.40 | 75.80 | 75.80 | -2.07% | 232,976 |
| Mar 16, 2026 | 76.60 | 77.60 | 76.40 | 77.40 | 77.40 | 1.18% | 37,053 |
| Mar 15, 2026 | 78.60 | 78.60 | 76.20 | 76.50 | 76.50 | -2.17% | 45,135 |
| Mar 12, 2026 | 78.20 | 78.60 | 76.10 | 78.20 | 78.20 | 1.82% | 78,658 |
| Mar 11, 2026 | 76.90 | 77.10 | 75.20 | 76.80 | 76.80 | 0.66% | 42,066 |
| Mar 10, 2026 | 75.40 | 76.50 | 74.60 | 76.30 | 76.30 | 2.69% | 51,365 |
| Mar 9, 2026 | 73.60 | 76.40 | 73.50 | 74.30 | 74.30 | 0.95% | 63,606 |
| Mar 8, 2026 | 77.00 | 77.00 | 73.30 | 73.60 | 73.60 | -3.79% | 59,131 |