Eastern Housing Limited (DSE:EHL)
Bangladesh · Delayed Price · Currency is BDT 84.80
-1.20 (-1.40%)
At close: Sep 24, 2026
Eastern Housing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 84.80 | 87.00 | 84.60 | 84.80 | 84.80 | -1.40% | 113,645 |
| Sep 23, 2026 | 85.00 | 86.60 | 84.10 | 86.00 | 86.00 | 1.65% | 170,663 |
| Sep 22, 2026 | 85.60 | 86.30 | 84.50 | 84.60 | 84.60 | -0.70% | 150,984 |
| Sep 21, 2026 | 85.20 | 87.40 | 84.80 | 85.20 | 85.20 | -0.47% | 379,044 |
| Sep 20, 2026 | 85.00 | 86.00 | 84.50 | 85.60 | 85.60 | 0.94% | 235,622 |
| Sep 17, 2026 | 84.80 | 85.20 | 81.60 | 84.80 | 84.80 | 2.29% | 143,341 |
| Sep 16, 2026 | 82.90 | 83.80 | 81.00 | 82.90 | 82.90 | 1.59% | 152,120 |
| Sep 15, 2026 | 81.60 | 82.00 | 80.00 | 81.60 | 81.60 | 2.77% | 124,552 |
| Sep 14, 2026 | 79.50 | 82.60 | 77.60 | 79.40 | 79.40 | -1.00% | 148,838 |
| Sep 13, 2026 | 83.50 | 83.50 | 79.50 | 80.20 | 80.20 | -3.95% | 299,532 |
| Sep 10, 2026 | 83.50 | 87.10 | 83.00 | 83.50 | 83.50 | -3.58% | 242,077 |
| Sep 9, 2026 | 88.20 | 88.20 | 86.00 | 86.60 | 86.60 | -1.70% | 181,058 |
| Sep 8, 2026 | 88.10 | 89.90 | 87.70 | 88.10 | 88.10 | 1.03% | 263,965 |
| Sep 7, 2026 | 88.30 | 88.30 | 81.00 | 87.20 | 87.20 | -1.13% | 311,052 |
| Sep 6, 2026 | 89.90 | 89.90 | 88.00 | 88.20 | 88.20 | -1.01% | 201,889 |
| 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 |