Eastern Insurance Company Limited (DSE:EASTERNINS)
Bangladesh
· Delayed Price · Currency is BDT 46.80
-1.10 (-2.30%)
At close: Dec 4, 2025
Eastern Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 46.70 | 48.50 | 46.50 | 46.80 | 46.80 | -2.30% | 38,225 |
| Dec 3, 2025 | 46.50 | 48.90 | 46.50 | 47.90 | 47.90 | - | 37,568 |
| Dec 2, 2025 | 48.00 | 48.00 | 46.50 | 47.90 | 47.90 | 1.05% | 31,710 |
| Dec 1, 2025 | 47.40 | 48.50 | 47.10 | 47.40 | 47.40 | -1.04% | 59,424 |
| Nov 30, 2025 | 49.10 | 49.10 | 47.20 | 47.90 | 47.90 | -2.04% | 78,920 |
| Nov 27, 2025 | 47.30 | 49.20 | 47.30 | 48.90 | 48.90 | 0.20% | 90,949 |
| Nov 26, 2025 | 46.40 | 49.10 | 46.40 | 48.80 | 48.80 | 4.50% | 89,721 |
| Nov 25, 2025 | 47.90 | 48.80 | 46.30 | 46.70 | 46.70 | -2.51% | 98,748 |
| Nov 24, 2025 | 48.00 | 48.80 | 45.70 | 47.90 | 47.90 | 4.59% | 63,244 |
| Nov 23, 2025 | 43.00 | 46.90 | 43.00 | 45.80 | 45.80 | 1.33% | 37,517 |
| Nov 20, 2025 | 45.10 | 46.90 | 45.00 | 45.20 | 45.20 | -0.44% | 36,723 |
| Nov 19, 2025 | 45.50 | 45.50 | 44.90 | 45.40 | 45.40 | 0.22% | 38,069 |
| Nov 18, 2025 | 44.00 | 46.40 | 44.00 | 45.30 | 45.30 | 3.19% | 63,379 |
| Nov 17, 2025 | 41.30 | 44.40 | 41.30 | 43.90 | 43.90 | 3.29% | 33,137 |
| Nov 16, 2025 | 41.80 | 43.30 | 40.60 | 42.50 | 42.50 | 3.41% | 24,689 |
| Nov 13, 2025 | 41.50 | 44.10 | 40.10 | 41.10 | 41.10 | -4.86% | 56,184 |
| Nov 12, 2025 | 44.00 | 44.90 | 43.00 | 43.20 | 43.20 | -2.04% | 25,133 |
| Nov 11, 2025 | 44.00 | 45.40 | 44.00 | 44.10 | 44.10 | 0.46% | 21,227 |
| Nov 10, 2025 | 42.00 | 45.40 | 42.00 | 43.90 | 43.90 | -2.23% | 14,949 |
| Nov 9, 2025 | 49.40 | 49.40 | 44.30 | 44.90 | 44.90 | -2.60% | 37,838 |
| Nov 6, 2025 | 45.00 | 47.60 | 44.80 | 46.10 | 46.10 | -2.54% | 81,182 |
| Nov 5, 2025 | 47.50 | 48.80 | 47.00 | 47.30 | 47.30 | -1.25% | 27,015 |
| Nov 4, 2025 | 50.00 | 50.00 | 47.80 | 47.90 | 47.90 | -2.44% | 83,705 |
| Nov 3, 2025 | 50.50 | 51.00 | 49.00 | 49.10 | 49.10 | -2.77% | 47,517 |
| Nov 2, 2025 | 52.00 | 52.20 | 50.30 | 50.50 | 50.50 | 0.40% | 92,702 |
| Oct 30, 2025 | 49.50 | 51.00 | 49.50 | 50.30 | 50.30 | 0.40% | 86,525 |
| Oct 29, 2025 | 49.60 | 51.10 | 49.60 | 50.10 | 50.10 | -0.20% | 70,195 |
| Oct 28, 2025 | 52.50 | 52.50 | 49.30 | 50.20 | 50.20 | -1.38% | 42,350 |
| Oct 27, 2025 | 50.10 | 52.00 | 50.10 | 50.90 | 50.90 | - | 82,046 |
| Oct 26, 2025 | 49.50 | 52.40 | 49.50 | 50.90 | 50.90 | 2.21% | 129,755 |
| Oct 23, 2025 | 51.00 | 51.00 | 49.20 | 49.80 | 49.80 | -0.40% | 70,684 |
| Oct 22, 2025 | 48.10 | 50.80 | 48.10 | 50.00 | 50.00 | 1.01% | 70,426 |
| Oct 21, 2025 | 50.80 | 52.40 | 49.00 | 49.50 | 49.50 | -3.51% | 130,282 |
| Oct 20, 2025 | 51.90 | 51.90 | 48.50 | 51.30 | 51.30 | -0.58% | 152,761 |
| Oct 19, 2025 | 54.10 | 54.10 | 51.10 | 51.60 | 51.60 | -4.97% | 166,301 |
| Oct 16, 2025 | 54.90 | 56.00 | 53.60 | 54.30 | 54.30 | 1.50% | 282,952 |
| Oct 15, 2025 | 53.10 | 54.40 | 52.00 | 53.50 | 53.50 | -0.56% | 199,295 |
| Oct 14, 2025 | 53.80 | 57.70 | 53.50 | 53.80 | 53.80 | 0.94% | 672,259 |
| Oct 13, 2025 | 52.30 | 53.90 | 50.40 | 53.30 | 53.30 | 5.34% | 313,611 |
| Oct 12, 2025 | 52.10 | 52.10 | 50.30 | 50.60 | 50.60 | -4.17% | 160,470 |
| Oct 9, 2025 | 54.50 | 55.30 | 52.50 | 52.80 | 52.80 | -3.12% | 69,605 |
| Oct 8, 2025 | 53.90 | 57.30 | 53.60 | 54.50 | 54.50 | 4.41% | 482,474 |
| Oct 7, 2025 | 52.20 | 54.40 | 51.60 | 52.20 | 52.20 | 0.19% | 186,040 |
| Oct 6, 2025 | 52.70 | 53.90 | 51.60 | 52.10 | 52.10 | -0.76% | 80,335 |
| Oct 5, 2025 | 51.70 | 53.50 | 50.50 | 52.50 | 52.50 | 3.14% | 81,715 |
| Sep 30, 2025 | 50.10 | 51.60 | 50.10 | 50.90 | 50.90 | 1.39% | 55,096 |
| Sep 29, 2025 | 50.00 | 51.20 | 49.90 | 50.20 | 50.20 | - | 21,598 |
| Sep 28, 2025 | 52.00 | 52.00 | 49.70 | 50.20 | 50.20 | 0.40% | 13,701 |
| Sep 25, 2025 | 51.70 | 51.70 | 49.70 | 50.00 | 50.00 | -1.19% | 41,760 |
| Sep 24, 2025 | 54.00 | 54.00 | 48.10 | 50.60 | 50.60 | 2.64% | 36,477 |