Eastern Insurance PLC. (DSE:EASTERNINS)
Bangladesh
· Delayed Price · Currency is BDT 61.20
-0.10 (-0.16%)
At close: Apr 28, 2026
Eastern Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 62.90 | 64.00 | 60.80 | 61.20 | 61.20 | -0.16% | 522,014 |
| Apr 27, 2026 | 58.20 | 61.90 | 58.20 | 61.30 | 61.30 | 5.69% | 501,241 |
| Apr 26, 2026 | 58.10 | 59.50 | 57.60 | 58.00 | 58.00 | 0.52% | 359,273 |
| Apr 23, 2026 | 58.20 | 58.20 | 56.90 | 57.70 | 57.70 | -0.86% | 168,615 |
| Apr 22, 2026 | 57.90 | 59.00 | 57.50 | 58.20 | 58.20 | 3.01% | 423,317 |
| Apr 21, 2026 | 56.20 | 56.90 | 55.30 | 56.50 | 56.50 | 2.36% | 171,461 |
| Apr 20, 2026 | 56.00 | 56.90 | 55.00 | 55.20 | 55.20 | -1.25% | 106,522 |
| Apr 19, 2026 | 56.00 | 57.60 | 55.70 | 55.90 | 55.90 | 0.72% | 231,314 |
| Apr 16, 2026 | 55.80 | 57.40 | 54.90 | 55.50 | 55.50 | -0.18% | 157,557 |
| Apr 15, 2026 | 56.50 | 57.60 | 55.30 | 55.60 | 55.60 | 0.72% | 259,957 |
| Apr 13, 2026 | 57.90 | 57.90 | 54.90 | 55.20 | 55.20 | -3.83% | 295,751 |
| Apr 12, 2026 | 55.30 | 59.50 | 55.30 | 57.40 | 57.40 | 3.80% | 561,456 |
| Apr 9, 2026 | 54.00 | 56.50 | 53.00 | 55.30 | 55.30 | 3.36% | 349,050 |
| Apr 8, 2026 | 53.50 | 54.50 | 52.20 | 53.50 | 53.50 | 3.48% | 185,864 |
| Apr 7, 2026 | 51.80 | 52.20 | 50.90 | 51.70 | 51.70 | 1.77% | 65,426 |
| Apr 6, 2026 | 50.30 | 53.20 | 50.00 | 50.80 | 50.80 | -0.20% | 88,095 |
| Apr 5, 2026 | 52.10 | 53.00 | 50.70 | 50.90 | 50.90 | -3.23% | 75,385 |
| Apr 2, 2026 | 54.80 | 54.80 | 52.40 | 52.60 | 52.60 | -1.87% | 89,745 |
| Apr 1, 2026 | 53.00 | 54.50 | 53.00 | 53.60 | 53.60 | 3.47% | 153,829 |
| Mar 31, 2026 | 52.00 | 53.00 | 51.80 | 51.80 | 51.80 | -0.38% | 39,769 |
| Mar 30, 2026 | 52.00 | 52.70 | 51.70 | 52.00 | 52.00 | 0.58% | 17,450 |
| Mar 29, 2026 | 52.60 | 53.50 | 51.60 | 51.70 | 51.70 | -3.36% | 68,265 |
| Mar 25, 2026 | 51.30 | 53.80 | 50.00 | 53.50 | 53.50 | 4.29% | 72,280 |
| Mar 24, 2026 | 51.30 | 51.90 | 50.40 | 51.30 | 51.30 | 1.79% | 18,109 |
| Mar 16, 2026 | 50.60 | 51.60 | 50.20 | 50.40 | 50.40 | -0.40% | 33,385 |
| Mar 15, 2026 | 52.60 | 52.90 | 50.30 | 50.60 | 50.60 | -3.07% | 16,938 |
| Mar 12, 2026 | 52.40 | 52.70 | 51.50 | 52.20 | 52.20 | -0.38% | 32,894 |
| Mar 11, 2026 | 50.70 | 52.70 | 50.70 | 52.40 | 52.40 | 3.15% | 33,554 |
| Mar 10, 2026 | 50.00 | 51.90 | 49.70 | 50.80 | 50.80 | 2.63% | 152,256 |
| Mar 9, 2026 | 48.10 | 50.30 | 48.10 | 49.50 | 49.50 | 2.06% | 44,401 |
| Mar 8, 2026 | 51.30 | 51.30 | 48.20 | 48.50 | 48.50 | -5.09% | 89,890 |
| 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 |