Eastland Insurance PLC. (DSE:EASTLAND)
Bangladesh
· Delayed Price · Currency is BDT 20.00
+0.10 (0.50%)
At close: Mar 5, 2026
Eastland Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 20.50 | 20.50 | 19.80 | 20.00 | 20.00 | 0.50% | 59,723 |
| Mar 4, 2026 | 20.10 | 20.40 | 19.60 | 19.90 | 19.90 | -1.00% | 97,677 |
| Mar 3, 2026 | 21.00 | 21.10 | 19.90 | 20.10 | 20.10 | -3.37% | 94,304 |
| Mar 2, 2026 | 21.30 | 21.30 | 20.60 | 20.80 | 20.80 | 1.96% | 114,418 |
| Mar 1, 2026 | 21.30 | 21.30 | 20.10 | 20.40 | 20.40 | -4.67% | 125,935 |
| Feb 26, 2026 | 21.40 | 21.70 | 21.30 | 21.40 | 21.40 | - | 185,697 |
| Feb 25, 2026 | 21.40 | 22.60 | 21.30 | 21.40 | 21.40 | -1.38% | 193,060 |
| Feb 24, 2026 | 22.40 | 22.50 | 21.60 | 21.70 | 21.70 | -0.46% | 165,256 |
| Feb 23, 2026 | 22.00 | 22.00 | 21.20 | 21.80 | 21.80 | 1.87% | 223,926 |
| Feb 22, 2026 | 21.50 | 21.80 | 21.30 | 21.40 | 21.40 | -0.47% | 39,601 |
| Feb 19, 2026 | 22.30 | 22.30 | 21.30 | 21.50 | 21.50 | -1.83% | 80,485 |
| Feb 18, 2026 | 22.40 | 22.60 | 21.80 | 21.90 | 21.90 | -1.79% | 236,328 |
| Feb 17, 2026 | 22.90 | 23.00 | 22.10 | 22.30 | 22.30 | -2.19% | 304,550 |
| Feb 16, 2026 | 22.30 | 23.00 | 22.30 | 22.80 | 22.80 | 1.79% | 614,355 |
| Feb 15, 2026 | 22.00 | 22.70 | 21.80 | 22.40 | 22.40 | 2.28% | 275,596 |
| Feb 10, 2026 | 22.20 | 22.20 | 20.70 | 21.90 | 21.90 | - | 310,576 |
| Feb 9, 2026 | 21.50 | 22.00 | 21.50 | 21.90 | 21.90 | 2.34% | 243,494 |
| Feb 8, 2026 | 21.40 | 21.50 | 21.10 | 21.40 | 21.40 | 0.47% | 165,637 |
| Feb 5, 2026 | 21.40 | 21.80 | 21.10 | 21.30 | 21.30 | - | 143,984 |
| Feb 3, 2026 | 21.30 | 21.70 | 21.10 | 21.30 | 21.30 | -0.93% | 285,943 |
| Feb 2, 2026 | 21.50 | 22.00 | 21.40 | 21.50 | 21.50 | -0.46% | 131,759 |
| Feb 1, 2026 | 22.30 | 22.30 | 21.50 | 21.60 | 21.60 | -2.26% | 275,652 |
| Jan 29, 2026 | 22.80 | 22.80 | 22.00 | 22.10 | 22.10 | -1.34% | 321,233 |
| Jan 28, 2026 | 22.60 | 23.00 | 22.30 | 22.40 | 22.40 | -0.44% | 696,565 |
| Jan 27, 2026 | 22.50 | 23.00 | 22.30 | 22.50 | 22.50 | -0.88% | 698,225 |
| Jan 26, 2026 | 22.80 | 23.30 | 22.30 | 22.70 | 22.70 | -1.73% | 904,627 |
| Jan 25, 2026 | 22.00 | 23.50 | 21.60 | 23.10 | 23.10 | 5.96% | 1,779,668 |
| Jan 22, 2026 | 21.80 | 21.90 | 20.60 | 21.80 | 21.80 | 4.81% | 1,314,445 |
| Jan 21, 2026 | 20.10 | 21.10 | 20.10 | 20.80 | 20.80 | 2.97% | 695,628 |
| Jan 20, 2026 | 20.20 | 20.70 | 19.70 | 20.20 | 20.20 | 2.02% | 580,271 |
| Jan 19, 2026 | 19.80 | 20.20 | 19.40 | 19.80 | 19.80 | 2.06% | 423,145 |
| Jan 18, 2026 | 18.90 | 19.60 | 18.90 | 19.40 | 19.40 | 2.65% | 203,546 |
| Jan 15, 2026 | 19.10 | 19.20 | 18.80 | 18.90 | 18.90 | -1.56% | 83,253 |
| Jan 14, 2026 | 18.80 | 19.30 | 18.80 | 19.20 | 19.20 | 1.59% | 118,872 |
| Jan 13, 2026 | 18.80 | 19.30 | 18.70 | 18.90 | 18.90 | 1.61% | 132,772 |
| Jan 12, 2026 | 18.50 | 18.70 | 18.40 | 18.60 | 18.60 | - | 22,974 |
| Jan 11, 2026 | 18.80 | 18.80 | 18.50 | 18.60 | 18.60 | -0.53% | 99,016 |
| Jan 8, 2026 | 19.20 | 19.20 | 18.70 | 18.70 | 18.70 | -1.06% | 43,607 |
| Jan 7, 2026 | 18.90 | 19.10 | 18.80 | 18.90 | 18.90 | - | 30,103 |
| Jan 6, 2026 | 18.90 | 19.30 | 18.90 | 18.90 | 18.90 | -1.05% | 127,732 |
| Jan 5, 2026 | 18.90 | 19.10 | 18.90 | 19.10 | 19.10 | 1.60% | 218,158 |
| Jan 4, 2026 | 18.70 | 18.90 | 18.60 | 18.80 | 18.80 | 0.53% | 203,968 |
| Jan 1, 2026 | 18.70 | 18.80 | 18.30 | 18.70 | 18.70 | 1.08% | 64,622 |
| Dec 30, 2025 | 18.50 | 18.60 | 18.30 | 18.50 | 18.50 | 1.09% | 5,974 |
| Dec 29, 2025 | 18.30 | 18.50 | 18.20 | 18.30 | 18.30 | -1.08% | 24,453 |
| Dec 28, 2025 | 18.50 | 18.70 | 18.40 | 18.50 | 18.50 | - | 8,142 |
| Dec 24, 2025 | 18.50 | 18.60 | 18.20 | 18.50 | 18.50 | - | 17,686 |
| Dec 23, 2025 | 18.80 | 18.80 | 18.40 | 18.50 | 18.50 | -0.54% | 68,743 |
| Dec 22, 2025 | 18.60 | 18.90 | 18.30 | 18.60 | 18.60 | 3.33% | 24,606 |
| Dec 21, 2025 | 18.00 | 18.40 | 17.90 | 18.00 | 18.00 | -2.17% | 44,364 |
| Dec 18, 2025 | 18.50 | 18.60 | 18.40 | 18.40 | 18.40 | -1.60% | 38,328 |
| Dec 17, 2025 | 19.20 | 19.20 | 18.60 | 18.70 | 18.70 | -0.53% | 43,606 |
| Dec 15, 2025 | 18.50 | 19.30 | 18.40 | 18.80 | 18.80 | - | 66,875 |
| Dec 14, 2025 | 19.10 | 19.40 | 18.70 | 18.80 | 18.80 | -1.05% | 89,322 |
| Dec 11, 2025 | 18.80 | 19.00 | 18.50 | 19.00 | 19.00 | 1.60% | 145,389 |
| Dec 10, 2025 | 18.70 | 19.10 | 18.50 | 18.70 | 18.70 | 0.54% | 101,208 |
| Dec 9, 2025 | 18.60 | 18.70 | 18.20 | 18.60 | 18.60 | 2.76% | 63,254 |
| Dec 8, 2025 | 18.10 | 18.30 | 17.90 | 18.10 | 18.10 | 1.12% | 45,931 |
| Dec 7, 2025 | 18.20 | 18.20 | 17.70 | 17.90 | 17.90 | 0.56% | 20,739 |
| 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 |