Eastland Insurance PLC. (DSE:EASTLAND)
Bangladesh
· Delayed Price · Currency is BDT 17.80
-0.30 (-1.66%)
At close: Dec 4, 2025
Eastland Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 18.30 | 18.30 | 17.80 | 17.80 | 17.80 | -1.66% | 46,286 |
| Dec 3, 2025 | 18.10 | 18.70 | 18.00 | 18.10 | 18.10 | -0.55% | 34,644 |
| Dec 2, 2025 | 18.50 | 18.50 | 18.00 | 18.20 | 18.20 | 0.55% | 44,611 |
| Dec 1, 2025 | 18.10 | 18.70 | 17.80 | 18.10 | 18.10 | -2.69% | 77,422 |
| Nov 30, 2025 | 19.00 | 19.00 | 18.50 | 18.60 | 18.60 | -1.06% | 46,955 |
| Nov 27, 2025 | 18.80 | 19.20 | 18.80 | 18.80 | 18.80 | -1.05% | 67,125 |
| Nov 26, 2025 | 18.80 | 19.50 | 18.50 | 19.00 | 19.00 | 1.06% | 231,552 |
| Nov 25, 2025 | 18.80 | 19.10 | 18.60 | 18.80 | 18.80 | - | 166,529 |
| Nov 24, 2025 | 18.80 | 18.90 | 18.30 | 18.80 | 18.80 | 2.17% | 229,278 |
| Nov 23, 2025 | 17.70 | 18.40 | 17.70 | 18.40 | 18.40 | 0.55% | 36,389 |
| Nov 20, 2025 | 18.30 | 18.80 | 18.20 | 18.30 | 18.30 | -1.08% | 47,819 |
| Nov 19, 2025 | 18.20 | 18.70 | 18.20 | 18.50 | 18.50 | 1.65% | 48,458 |
| Nov 18, 2025 | 18.70 | 18.70 | 17.80 | 18.20 | 18.20 | 1.68% | 106,539 |
| Nov 17, 2025 | 18.00 | 18.40 | 17.80 | 17.90 | 17.90 | -1.10% | 117,444 |
| Nov 16, 2025 | 17.00 | 18.60 | 15.70 | 18.10 | 18.10 | 6.47% | 138,411 |
| Nov 13, 2025 | 17.40 | 17.40 | 16.70 | 17.00 | 17.00 | -2.30% | 100,275 |
| Nov 12, 2025 | 18.00 | 18.80 | 17.30 | 17.40 | 17.40 | -2.79% | 58,608 |
| Nov 11, 2025 | 17.90 | 18.30 | 17.70 | 17.90 | 17.90 | - | 39,499 |
| Nov 10, 2025 | 18.00 | 18.60 | 17.60 | 17.90 | 17.90 | 0.56% | 28,145 |
| Nov 9, 2025 | 19.00 | 19.70 | 17.40 | 17.80 | 17.80 | -4.81% | 63,257 |
| Nov 6, 2025 | 18.90 | 18.90 | 18.30 | 18.70 | 18.70 | -1.06% | 38,123 |
| Nov 5, 2025 | 19.20 | 19.20 | 18.60 | 18.90 | 18.90 | -2.07% | 83,285 |
| Nov 4, 2025 | 19.60 | 19.60 | 19.20 | 19.30 | 19.30 | -1.53% | 88,384 |
| Nov 3, 2025 | 19.70 | 19.90 | 19.60 | 19.60 | 19.60 | -2.00% | 33,064 |
| Nov 2, 2025 | 20.30 | 20.30 | 19.90 | 20.00 | 20.00 | - | 99,026 |
| Oct 30, 2025 | 19.80 | 20.10 | 19.80 | 20.00 | 20.00 | 1.52% | 117,136 |
| Oct 29, 2025 | 20.00 | 20.10 | 19.70 | 19.70 | 19.70 | -1.01% | 182,010 |
| Oct 28, 2025 | 20.00 | 20.40 | 19.80 | 19.90 | 19.90 | - | 48,446 |
| Oct 27, 2025 | 20.30 | 20.50 | 19.80 | 19.90 | 19.90 | -1.49% | 68,637 |
| Oct 26, 2025 | 20.30 | 20.60 | 20.00 | 20.20 | 20.20 | - | 203,145 |
| Oct 23, 2025 | 20.50 | 20.80 | 20.00 | 20.20 | 20.20 | - | 131,587 |
| Oct 22, 2025 | 20.80 | 20.80 | 20.00 | 20.20 | 20.20 | - | 95,527 |
| Oct 21, 2025 | 20.80 | 21.00 | 20.00 | 20.20 | 20.20 | -2.88% | 80,985 |
| Oct 20, 2025 | 20.50 | 21.10 | 20.00 | 20.80 | 20.80 | 1.46% | 72,549 |
| Oct 19, 2025 | 21.00 | 21.20 | 20.50 | 20.50 | 20.50 | -2.84% | 94,825 |
| Oct 16, 2025 | 21.00 | 21.30 | 20.90 | 21.10 | 21.10 | 2.43% | 182,597 |
| Oct 15, 2025 | 21.00 | 21.30 | 20.50 | 20.60 | 20.60 | -2.37% | 157,593 |
| Oct 14, 2025 | 21.10 | 21.80 | 21.00 | 21.10 | 21.10 | - | 219,054 |
| Oct 13, 2025 | 20.90 | 21.20 | 20.50 | 21.10 | 21.10 | 2.93% | 117,830 |
| Oct 12, 2025 | 21.00 | 21.00 | 20.00 | 20.50 | 20.50 | -2.84% | 123,032 |
| Oct 9, 2025 | 22.10 | 22.20 | 21.00 | 21.10 | 21.10 | -4.52% | 112,275 |
| Oct 8, 2025 | 22.00 | 23.10 | 21.90 | 22.10 | 22.10 | 0.91% | 403,969 |
| Oct 7, 2025 | 21.60 | 22.30 | 21.50 | 21.90 | 21.90 | 0.92% | 363,639 |
| Oct 6, 2025 | 21.50 | 22.00 | 21.50 | 21.70 | 21.70 | 0.93% | 183,487 |
| Oct 5, 2025 | 21.30 | 21.70 | 21.30 | 21.50 | 21.50 | 2.87% | 128,288 |
| Sep 30, 2025 | 21.00 | 21.20 | 20.80 | 20.90 | 20.90 | -0.48% | 136,909 |
| Sep 29, 2025 | 20.60 | 21.20 | 20.60 | 21.00 | 21.00 | 0.48% | 55,091 |
| Sep 28, 2025 | 20.90 | 20.90 | 20.50 | 20.90 | 20.90 | -0.48% | 33,280 |
| Sep 25, 2025 | 21.00 | 21.50 | 21.00 | 21.00 | 21.00 | 0.48% | 61,766 |
| Sep 24, 2025 | 20.50 | 21.00 | 20.50 | 20.90 | 20.90 | 2.45% | 107,957 |