Eastern Bank PLC. (DSE:EBL)
Bangladesh
· Delayed Price · Currency is BDT 22.70
-0.10 (-0.44%)
At close: Dec 4, 2025
Eastern Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 22.70 | 22.90 | 22.70 | 22.70 | 22.70 | -0.44% | 365,032 |
| Dec 3, 2025 | 22.90 | 22.90 | 22.80 | 22.80 | 22.80 | - | 465,104 |
| Dec 2, 2025 | 22.70 | 22.90 | 22.60 | 22.80 | 22.80 | 0.88% | 381,122 |
| Dec 1, 2025 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -0.44% | 302,225 |
| Nov 30, 2025 | 22.70 | 23.00 | 22.60 | 22.70 | 22.70 | - | 932,440 |
| Nov 27, 2025 | 22.70 | 22.90 | 22.50 | 22.70 | 22.70 | -0.44% | 1,462,356 |
| Nov 26, 2025 | 22.50 | 22.80 | 22.50 | 22.80 | 22.80 | 0.88% | 474,259 |
| Nov 25, 2025 | 22.70 | 22.80 | 22.50 | 22.60 | 22.60 | -0.44% | 463,289 |
| Nov 24, 2025 | 22.70 | 22.90 | 22.20 | 22.70 | 22.70 | 2.71% | 1,104,200 |
| Nov 23, 2025 | 22.20 | 22.30 | 22.00 | 22.10 | 22.10 | -0.45% | 772,647 |
| Nov 20, 2025 | 22.80 | 22.80 | 22.00 | 22.20 | 22.20 | -1.33% | 1,525,611 |
| Nov 19, 2025 | 22.60 | 22.70 | 22.50 | 22.50 | 22.50 | -0.44% | 816,945 |
| Nov 18, 2025 | 22.30 | 22.70 | 22.30 | 22.60 | 22.60 | 1.80% | 1,426,578 |
| Nov 17, 2025 | 22.20 | 22.60 | 22.00 | 22.20 | 22.20 | 0.45% | 938,415 |
| Nov 16, 2025 | 22.90 | 22.90 | 21.80 | 22.10 | 22.10 | - | 1,078,652 |
| Nov 13, 2025 | 22.60 | 22.60 | 21.90 | 22.10 | 22.10 | -1.78% | 959,931 |
| Nov 12, 2025 | 23.00 | 23.00 | 22.40 | 22.50 | 22.50 | -1.32% | 637,497 |
| Nov 11, 2025 | 22.80 | 23.00 | 22.70 | 22.80 | 22.80 | - | 755,913 |
| Nov 10, 2025 | 23.00 | 23.20 | 22.80 | 22.80 | 22.80 | -1.30% | 647,023 |
| Nov 9, 2025 | 23.10 | 23.50 | 23.00 | 23.10 | 23.10 | - | 190,673 |
| Nov 6, 2025 | 23.20 | 23.30 | 23.00 | 23.10 | 23.10 | - | 612,168 |
| Nov 5, 2025 | 23.40 | 23.40 | 23.00 | 23.10 | 23.10 | - | 114,076 |
| Nov 4, 2025 | 23.20 | 23.40 | 23.10 | 23.10 | 23.10 | -0.43% | 148,632 |
| Nov 3, 2025 | 23.50 | 23.50 | 23.10 | 23.20 | 23.20 | -0.43% | 194,001 |
| Nov 2, 2025 | 23.40 | 23.80 | 23.30 | 23.30 | 23.30 | -0.43% | 427,301 |
| Oct 30, 2025 | 23.40 | 23.50 | 23.20 | 23.40 | 23.40 | 0.43% | 276,194 |
| Oct 29, 2025 | 23.40 | 23.40 | 23.10 | 23.30 | 23.30 | 1.75% | 322,344 |
| Oct 28, 2025 | 22.80 | 23.30 | 22.80 | 22.90 | 22.90 | -0.43% | 937,507 |
| Oct 27, 2025 | 23.20 | 23.20 | 22.90 | 23.00 | 23.00 | -0.86% | 802,488 |
| Oct 26, 2025 | 23.00 | 23.30 | 23.00 | 23.20 | 23.20 | 0.87% | 407,986 |
| Oct 23, 2025 | 22.90 | 23.10 | 22.70 | 23.00 | 23.00 | 1.32% | 1,595,955 |
| Oct 22, 2025 | 23.30 | 23.30 | 22.70 | 22.70 | 22.70 | -0.44% | 686,199 |
| Oct 21, 2025 | 22.90 | 23.10 | 22.60 | 22.80 | 22.80 | - | 980,394 |
| Oct 20, 2025 | 23.00 | 23.10 | 22.70 | 22.80 | 22.80 | -0.44% | 735,208 |
| Oct 19, 2025 | 23.00 | 23.20 | 22.90 | 22.90 | 22.90 | -0.43% | 462,973 |
| Oct 16, 2025 | 23.00 | 23.10 | 22.60 | 23.00 | 23.00 | 2.22% | 347,697 |
| Oct 15, 2025 | 22.90 | 23.10 | 22.50 | 22.50 | 22.50 | -1.75% | 1,467,907 |
| Oct 14, 2025 | 23.80 | 23.80 | 22.80 | 22.90 | 22.90 | -2.14% | 2,150,050 |
| Oct 13, 2025 | 23.80 | 23.80 | 23.30 | 23.40 | 23.40 | -0.43% | 1,972,968 |
| Oct 12, 2025 | 24.00 | 24.00 | 23.50 | 23.50 | 23.50 | -2.08% | 1,806,898 |
| Oct 9, 2025 | 24.10 | 24.10 | 23.90 | 24.00 | 24.00 | -0.41% | 988,915 |
| Oct 8, 2025 | 24.30 | 24.30 | 23.90 | 24.10 | 24.10 | -0.41% | 248,684 |
| Oct 7, 2025 | 24.10 | 24.50 | 24.00 | 24.20 | 24.20 | - | 1,648,089 |
| Oct 6, 2025 | 24.80 | 24.80 | 24.10 | 24.20 | 24.20 | -1.22% | 1,426,344 |
| Oct 5, 2025 | 24.70 | 24.80 | 24.50 | 24.50 | 24.50 | -0.81% | 674,161 |
| Sep 30, 2025 | 25.00 | 25.00 | 24.70 | 24.70 | 24.70 | -0.40% | 1,971,937 |
| Sep 29, 2025 | 24.70 | 24.90 | 24.70 | 24.80 | 24.80 | 0.40% | 701,432 |
| Sep 28, 2025 | 25.00 | 25.00 | 24.70 | 24.70 | 24.70 | -0.80% | 307,225 |
| Sep 25, 2025 | 25.10 | 25.20 | 24.80 | 24.90 | 24.90 | -0.40% | 587,201 |
| Sep 24, 2025 | 25.00 | 25.10 | 24.80 | 25.00 | 25.00 | - | 609,377 |