Eastern Insurance PLC. (DSE:EASTERNINS)
Bangladesh
· Delayed Price · Currency is BDT 51.10
-0.30 (-0.58%)
At close: Mar 5, 2026
Eastern Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 51.50 | 51.50 | 50.60 | 51.10 | 51.10 | -0.58% | 33,737 |
| Mar 4, 2026 | 50.60 | 52.70 | 48.50 | 51.40 | 51.40 | 1.58% | 74,986 |
| Mar 3, 2026 | 51.60 | 53.00 | 50.00 | 50.60 | 50.60 | -4.71% | 85,483 |
| Mar 2, 2026 | 53.10 | 54.30 | 53.00 | 53.10 | 53.10 | 0.76% | 17,451 |
| Mar 1, 2026 | 53.50 | 54.40 | 51.90 | 52.70 | 52.70 | -2.04% | 88,167 |
| Feb 26, 2026 | 55.60 | 55.60 | 53.70 | 53.80 | 53.80 | -0.19% | 58,627 |
| Feb 25, 2026 | 53.80 | 54.20 | 53.50 | 53.90 | 53.90 | 0.56% | 32,942 |
| Feb 24, 2026 | 55.80 | 56.00 | 53.40 | 53.60 | 53.60 | -2.72% | 129,819 |
| Feb 23, 2026 | 55.80 | 55.80 | 54.20 | 55.10 | 55.10 | 1.85% | 98,092 |
| Feb 22, 2026 | 55.60 | 57.00 | 53.60 | 54.10 | 54.10 | -1.46% | 78,862 |
| Feb 19, 2026 | 54.90 | 56.50 | 54.80 | 54.90 | 54.90 | -1.08% | 54,150 |
| Feb 18, 2026 | 55.50 | 58.10 | 55.10 | 55.50 | 55.50 | -2.97% | 101,894 |
| Feb 17, 2026 | 58.80 | 59.70 | 57.00 | 57.20 | 57.20 | -2.56% | 452,520 |
| Feb 16, 2026 | 57.50 | 59.20 | 57.30 | 58.70 | 58.70 | 3.16% | 359,239 |
| Feb 15, 2026 | 58.00 | 58.00 | 56.20 | 56.90 | 56.90 | 0.71% | 220,387 |
| Feb 10, 2026 | 56.50 | 58.40 | 56.40 | 56.50 | 56.50 | -0.70% | 127,587 |
| Feb 9, 2026 | 56.90 | 57.00 | 55.30 | 56.90 | 56.90 | 3.27% | 137,613 |
| Feb 8, 2026 | 54.70 | 56.50 | 54.20 | 55.10 | 55.10 | 0.92% | 75,499 |
| Feb 5, 2026 | 55.80 | 55.80 | 53.90 | 54.60 | 54.60 | -0.91% | 135,932 |
| Feb 3, 2026 | 55.10 | 57.10 | 54.20 | 55.10 | 55.10 | -2.65% | 163,314 |
| Feb 2, 2026 | 57.50 | 57.80 | 56.00 | 56.60 | 56.60 | - | 338,226 |
| Feb 1, 2026 | 57.80 | 57.90 | 56.00 | 56.60 | 56.60 | -1.91% | 226,767 |
| Jan 29, 2026 | 59.10 | 60.70 | 57.00 | 57.70 | 57.70 | -1.70% | 308,489 |
| Jan 28, 2026 | 58.70 | 60.70 | 55.30 | 58.70 | 58.70 | 6.15% | 841,723 |
| Jan 27, 2026 | 56.00 | 56.70 | 54.80 | 55.30 | 55.30 | 0.91% | 275,438 |
| Jan 26, 2026 | 54.50 | 56.40 | 54.10 | 54.80 | 54.80 | -0.54% | 151,789 |
| Jan 25, 2026 | 54.00 | 57.70 | 54.00 | 55.10 | 55.10 | -0.18% | 333,561 |
| Jan 22, 2026 | 54.70 | 56.50 | 54.50 | 55.20 | 55.20 | 0.55% | 235,459 |
| Jan 21, 2026 | 55.10 | 56.50 | 54.60 | 54.90 | 54.90 | 0.18% | 115,425 |
| Jan 20, 2026 | 54.80 | 57.20 | 54.00 | 54.80 | 54.80 | 0.55% | 287,258 |
| Jan 19, 2026 | 57.00 | 57.40 | 53.70 | 54.50 | 54.50 | -3.71% | 259,280 |
| Jan 18, 2026 | 54.90 | 58.50 | 54.90 | 56.60 | 56.60 | 3.47% | 399,445 |
| Jan 15, 2026 | 55.50 | 56.30 | 53.80 | 54.70 | 54.70 | -0.18% | 363,582 |
| Jan 14, 2026 | 54.80 | 55.90 | 50.60 | 54.80 | 54.80 | 6.61% | 306,894 |
| Jan 13, 2026 | 51.70 | 52.50 | 49.60 | 51.40 | 51.40 | 2.39% | 144,771 |
| Jan 12, 2026 | 50.40 | 50.60 | 49.50 | 50.20 | 50.20 | 0.60% | 55,886 |
| Jan 11, 2026 | 50.10 | 51.10 | 49.60 | 49.90 | 49.90 | -1.96% | 26,096 |
| Jan 8, 2026 | 50.90 | 51.50 | 50.00 | 50.90 | 50.90 | 0.20% | 31,533 |
| Jan 7, 2026 | 50.80 | 51.70 | 50.00 | 50.80 | 50.80 | -0.20% | 51,505 |
| Jan 6, 2026 | 51.80 | 52.50 | 50.60 | 50.90 | 50.90 | -0.97% | 103,537 |
| Jan 5, 2026 | 51.00 | 52.00 | 51.00 | 51.40 | 51.40 | 2.19% | 71,281 |
| Jan 4, 2026 | 50.40 | 50.80 | 49.60 | 50.30 | 50.30 | 1.00% | 23,442 |
| Jan 1, 2026 | 49.80 | 50.90 | 49.60 | 49.80 | 49.80 | 0.61% | 20,340 |
| Dec 30, 2025 | 50.10 | 50.80 | 49.20 | 49.50 | 49.50 | 0.20% | 31,820 |
| Dec 29, 2025 | 49.90 | 50.20 | 49.00 | 49.40 | 49.40 | 0.20% | 12,762 |
| Dec 28, 2025 | 50.90 | 50.90 | 49.00 | 49.30 | 49.30 | 0.20% | 18,621 |
| Dec 24, 2025 | 47.70 | 50.00 | 47.70 | 49.20 | 49.20 | -0.61% | 8,453 |
| Dec 23, 2025 | 49.30 | 50.50 | 48.60 | 49.50 | 49.50 | -0.40% | 21,392 |
| Dec 22, 2025 | 49.70 | 50.50 | 48.00 | 49.70 | 49.70 | 2.69% | 31,574 |
| Dec 21, 2025 | 45.80 | 49.00 | 45.80 | 48.40 | 48.40 | 0.62% | 20,980 |
| Dec 18, 2025 | 48.10 | 49.50 | 45.40 | 48.10 | 48.10 | -0.21% | 11,859 |
| Dec 17, 2025 | 48.20 | 51.10 | 48.00 | 48.20 | 48.20 | -4.37% | 26,966 |
| Dec 15, 2025 | 51.40 | 51.50 | 49.80 | 50.40 | 50.40 | - | 41,676 |
| Dec 14, 2025 | 50.30 | 51.80 | 50.20 | 50.40 | 50.40 | -1.95% | 53,534 |
| Dec 11, 2025 | 49.80 | 51.60 | 48.70 | 51.40 | 51.40 | 3.21% | 28,501 |
| Dec 10, 2025 | 49.80 | 52.00 | 49.60 | 49.80 | 49.80 | -0.99% | 86,544 |
| Dec 9, 2025 | 47.70 | 51.00 | 47.50 | 50.30 | 50.30 | 8.41% | 95,288 |
| Dec 8, 2025 | 47.30 | 47.30 | 46.10 | 46.40 | 46.40 | 0.65% | 4,335 |
| Dec 7, 2025 | 48.50 | 48.50 | 46.10 | 46.10 | 46.10 | -1.50% | 21,396 |
| 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 |