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 |
| Sep 23, 2025 | 51.20 | 51.20 | 48.00 | 49.30 | 49.30 | 2.92% | 10,480 |
| Sep 22, 2025 | 48.40 | 50.20 | 47.40 | 47.90 | 47.90 | -3.04% | 31,760 |
| Sep 21, 2025 | 51.50 | 51.50 | 48.20 | 49.40 | 49.40 | -1.40% | 42,200 |
| Sep 18, 2025 | 52.30 | 52.30 | 49.70 | 50.10 | 50.10 | -2.34% | 41,138 |
| Sep 17, 2025 | 51.40 | 52.70 | 50.90 | 51.30 | 51.30 | - | 20,379 |
| Sep 16, 2025 | 52.40 | 52.40 | 49.60 | 51.30 | 51.30 | 4.06% | 31,612 |
| Sep 15, 2025 | 50.20 | 50.80 | 49.00 | 49.30 | 49.30 | -1.60% | 57,242 |
| Sep 14, 2025 | 51.90 | 51.90 | 49.90 | 50.10 | 50.10 | -1.76% | 69,189 |
| Sep 11, 2025 | 51.90 | 51.90 | 49.70 | 51.00 | 51.00 | -0.20% | 100,892 |
| Sep 10, 2025 | 54.00 | 54.00 | 50.80 | 51.10 | 51.10 | -2.85% | 98,641 |
| Sep 9, 2025 | 55.00 | 55.10 | 52.40 | 52.60 | 52.60 | -3.84% | 114,215 |
| Sep 8, 2025 | 56.90 | 57.50 | 53.90 | 54.70 | 54.70 | -1.62% | 252,530 |
| Sep 7, 2025 | 54.90 | 57.30 | 54.90 | 55.60 | 55.60 | 2.39% | 342,958 |
| Sep 4, 2025 | 54.00 | 54.90 | 53.60 | 54.30 | 54.30 | 1.69% | 147,287 |
| Sep 3, 2025 | 54.50 | 54.50 | 53.00 | 53.40 | 53.40 | 0.95% | 196,993 |
| Sep 2, 2025 | 54.40 | 54.40 | 52.50 | 52.90 | 52.90 | -0.75% | 150,922 |
| Sep 1, 2025 | 55.00 | 56.10 | 52.50 | 53.30 | 53.30 | -1.66% | 282,647 |
| Aug 31, 2025 | 55.00 | 56.40 | 52.90 | 54.20 | 54.20 | 1.50% | 159,035 |
| Aug 28, 2025 | 54.40 | 54.90 | 52.90 | 53.40 | 53.40 | -0.93% | 189,476 |
| Aug 27, 2025 | 56.60 | 57.10 | 53.70 | 53.90 | 53.90 | -1.28% | 289,552 |
| Aug 26, 2025 | 55.80 | 55.80 | 53.50 | 54.60 | 54.60 | -1.44% | 255,288 |
| Aug 25, 2025 | 54.00 | 59.00 | 53.40 | 55.40 | 55.40 | 3.17% | 601,171 |
| Aug 24, 2025 | 52.00 | 54.60 | 51.50 | 53.70 | 53.70 | 4.47% | 739,936 |
| Aug 21, 2025 | 51.00 | 51.90 | 48.00 | 51.40 | 51.40 | 3.63% | 481,331 |
| Aug 20, 2025 | 45.20 | 49.60 | 45.20 | 49.60 | 49.60 | 9.98% | 463,545 |
| Aug 19, 2025 | 45.80 | 45.90 | 44.80 | 45.10 | 45.10 | -1.31% | 61,179 |
| Aug 18, 2025 | 43.80 | 45.90 | 43.60 | 45.70 | 45.70 | 4.10% | 61,245 |
| Aug 17, 2025 | 44.50 | 44.50 | 43.60 | 43.90 | 43.90 | - | 30,803 |
| Aug 14, 2025 | 43.00 | 44.10 | 43.00 | 43.90 | 43.90 | 0.46% | 45,910 |
| Aug 13, 2025 | 44.60 | 45.20 | 43.40 | 43.70 | 43.70 | -1.80% | 78,525 |
| Aug 12, 2025 | 44.50 | 45.00 | 44.00 | 44.50 | 44.50 | - | 60,894 |
| Aug 11, 2025 | 45.50 | 45.90 | 44.30 | 44.50 | 44.50 | -0.89% | 19,072 |
| Aug 10, 2025 | 46.00 | 46.20 | 44.10 | 44.90 | 44.90 | -1.10% | 30,445 |
| Aug 7, 2025 | 46.00 | 46.60 | 45.00 | 45.40 | 45.40 | -1.30% | 18,237 |
| Aug 6, 2025 | 46.20 | 46.40 | 45.50 | 46.00 | 46.00 | - | 29,987 |
| Aug 4, 2025 | 46.30 | 47.30 | 45.50 | 46.00 | 46.00 | -1.50% | 91,341 |
| Aug 3, 2025 | 46.80 | 47.30 | 46.00 | 46.70 | 46.70 | -0.21% | 106,785 |
| Jul 31, 2025 | 47.30 | 48.00 | 46.50 | 46.80 | 46.80 | -0.85% | 51,402 |
| Jul 30, 2025 | 46.70 | 47.70 | 46.50 | 47.20 | 47.20 | 1.51% | 52,722 |
| Jul 29, 2025 | 47.90 | 47.90 | 46.00 | 46.50 | 46.50 | -2.31% | 67,514 |
| Jul 28, 2025 | 49.90 | 50.00 | 47.00 | 47.60 | 47.60 | -3.45% | 121,419 |
| Jul 27, 2025 | 48.30 | 50.00 | 47.80 | 49.30 | 49.30 | 2.71% | 334,478 |
| Jul 24, 2025 | 46.50 | 48.50 | 45.50 | 48.00 | 48.00 | 5.73% | 236,062 |
| Jul 23, 2025 | 46.90 | 46.90 | 45.10 | 45.40 | 45.40 | -2.37% | 139,095 |
| Jul 22, 2025 | 45.00 | 47.10 | 45.00 | 46.50 | 46.50 | 0.65% | 56,071 |
| Jul 21, 2025 | 42.20 | 46.90 | 42.20 | 46.20 | 46.20 | 8.20% | 499,494 |
| Jul 20, 2025 | 43.70 | 43.70 | 42.20 | 42.70 | 42.70 | -1.39% | 32,680 |
| Jul 17, 2025 | 43.90 | 44.10 | 43.10 | 43.30 | 43.30 | -0.46% | 51,239 |
| Jul 16, 2025 | 42.80 | 43.60 | 42.00 | 43.50 | 43.50 | 3.82% | 81,581 |
| Jul 15, 2025 | 43.00 | 43.00 | 41.80 | 41.90 | 41.90 | -1.87% | 19,996 |