Skip to main content
Eastern Lubricants Blenders PLC. (DSE:EASTRNLUB)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
1,498.70
+58.70 (4.08%)
At close: Mar 9, 2026

DSE:EASTRNLUB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,498.701,500.001,441.001,498.701,498.704.08%2,908
Mar 8, 20261,500.001,510.001,435.001,440.001,440.00-3.58%5,962
Mar 5, 20261,493.501,543.001,490.001,493.501,493.50-2.53%5,667
Mar 4, 20261,532.201,551.001,526.101,532.201,532.20-0.65%6,498
Mar 3, 20261,542.201,574.001,538.801,542.201,542.20-1.94%8,394
Mar 2, 20261,579.001,580.001,570.401,572.701,572.70-0.10%6,182
Mar 1, 20261,574.001,582.001,570.001,574.201,574.20-0.44%11,051
Feb 26, 20261,598.801,598.801,573.501,581.201,581.20-0.28%7,561
Feb 25, 20261,585.701,595.001,576.001,585.701,585.700.08%6,195
Feb 24, 20261,550.001,598.001,550.001,584.501,584.501.18%6,744
Feb 23, 20261,566.001,584.001,550.001,566.001,566.00-0.41%16,927
Feb 22, 20261,580.001,581.001,567.001,572.501,572.50-0.55%14,478
Feb 19, 20261,581.201,623.101,580.001,581.201,581.20-2.58%13,996
Feb 18, 20261,623.101,650.001,621.001,623.101,623.10-0.69%2,850
Feb 17, 20261,634.401,652.101,631.101,634.401,634.40-0.43%4,939
Feb 16, 20261,656.501,672.001,637.001,641.401,641.40-0.84%6,517
Feb 15, 20261,617.501,661.301,601.001,655.301,655.303.68%9,985
Feb 10, 20261,596.601,599.901,591.301,596.601,596.600.84%3,435
Feb 9, 20261,581.001,589.001,581.001,583.301,583.300.15%2,674
Feb 8, 20261,580.501,599.001,580.501,581.001,581.00-0.26%5,612
Feb 5, 20261,583.601,595.001,583.601,585.101,585.100.10%2,962
Feb 3, 20261,583.501,600.001,583.001,583.501,583.50-0.10%3,645
Feb 2, 20261,594.001,600.001,583.501,585.101,585.10-0.48%6,683
Feb 1, 20261,590.001,612.701,564.301,592.701,592.70-0.18%3,743
Jan 29, 20261,595.601,619.501,593.101,595.601,595.60-1.11%7,361
Jan 28, 20261,613.501,627.501,609.001,613.501,613.50-0.74%7,907
Jan 27, 20261,625.601,647.001,592.001,625.601,625.60-2.78%11,148
Jan 26, 20261,673.601,683.101,663.101,672.001,672.000.84%8,194
Jan 25, 20261,627.001,665.001,626.001,658.101,658.102.21%11,130
Jan 22, 20261,622.501,627.001,621.301,622.301,622.300.08%3,816
Jan 21, 20261,621.001,629.901,620.101,621.001,621.00-3,855
Jan 20, 20261,629.501,635.001,620.001,621.001,621.00-0.15%5,084
Jan 19, 20261,615.001,629.301,615.001,623.401,623.400.54%4,501
Jan 18, 20261,613.001,624.901,611.501,614.701,614.700.13%5,983
Jan 15, 20261,622.001,622.001,611.401,612.601,612.60-0.37%9,175
Jan 14, 20261,619.401,625.001,616.001,618.601,618.600.14%3,441
Jan 13, 20261,634.001,634.001,615.801,616.401,616.40-0.31%3,230
Jan 12, 20261,628.701,630.101,620.401,621.501,621.50-0.44%4,969
Jan 11, 20261,632.201,637.501,628.101,628.601,628.60-0.17%8,261
Jan 8, 20261,628.001,635.801,627.101,631.301,631.300.23%5,208
Jan 7, 20261,638.401,638.501,626.301,627.601,627.60-0.25%2,765
Jan 6, 20261,643.001,643.001,627.001,631.601,631.60-0.09%4,627
Jan 5, 20261,633.001,638.901,605.001,633.001,633.001.13%4,039
Jan 4, 20261,628.001,633.501,609.701,614.801,614.80-0.39%5,192
Jan 1, 20261,661.001,663.501,615.101,621.201,621.20-2.16%8,732
Dec 30, 20251,657.001,669.901,601.001,657.001,657.003.56%23,638
Dec 29, 20251,614.701,614.701,581.001,600.101,600.10-0.90%6,189
Dec 28, 20251,710.001,710.001,602.001,614.601,614.60-4.59%12,011
Dec 24, 20251,720.001,720.001,690.001,692.201,692.20-1.61%5,204
Dec 23, 20251,719.901,771.901,699.001,719.901,719.903.13%29,235
Dec 21, 20251,669.531,680.001,654.671,667.671,662.33-0.11%30,994
Dec 18, 20251,699.331,703.271,665.731,669.531,664.19-1.75%18,291
Dec 17, 20251,718.401,723.331,696.801,699.331,693.90-0.46%16,266
Dec 15, 20251,718.671,726.671,704.671,707.131,701.67-0.17%16,297
Dec 14, 20251,700.071,720.001,700.071,710.071,704.60-0.04%9,742
Dec 11, 20251,697.731,733.331,694.131,710.671,705.200.77%10,071
Dec 10, 20251,732.671,733.331,694.131,697.671,692.24-1.03%9,832
Dec 9, 20251,685.331,724.671,685.331,715.401,709.911.80%15,111
Dec 8, 20251,672.001,689.871,667.671,685.071,679.681.34%8,010
Dec 7, 20251,673.331,673.331,654.931,662.801,657.480.37%7,456
Dec 4, 20251,678.671,683.671,654.671,656.601,651.30-0.91%14,325
Dec 3, 20251,685.401,706.001,665.401,671.731,666.39-0.74%15,138
Dec 2, 20251,686.931,700.001,679.531,684.131,678.75-0.40%12,460
Dec 1, 20251,709.471,726.601,685.401,690.871,685.46-1.10%15,924
Nov 30, 20251,719.331,733.331,706.471,709.601,704.130.10%58,204
Nov 27, 20251,700.001,732.601,692.601,707.931,702.470.74%18,420
Nov 26, 20251,712.671,719.931,692.071,695.471,690.04-0.99%18,090
Nov 25, 20251,728.001,746.671,708.001,712.471,706.99-0.83%30,639
Nov 24, 20251,733.331,752.001,713.401,726.801,721.28-0.50%25,284
Nov 23, 20251,821.331,860.001,720.001,735.531,729.984.86%92,070
Nov 20, 20251,738.071,746.671,650.071,655.071,649.77-4.71%21,793
Nov 19, 20251,712.001,756.601,712.001,736.871,731.311.96%18,892
Nov 18, 20251,698.671,734.001,690.671,703.401,697.950.96%19,359
Nov 17, 20251,660.001,696.271,660.001,687.271,681.870.77%10,705
Nov 16, 20251,673.331,682.671,620.871,674.401,669.053.20%6,499
Nov 13, 20251,642.401,725.271,616.671,622.531,617.34-1.36%22,143
Nov 12, 20251,655.671,673.331,642.001,644.931,639.67-0.65%5,872
Nov 11, 20251,666.531,712.671,640.671,655.671,650.370.49%5,800
Nov 10, 20251,654.071,679.931,634.001,647.601,642.33-1.46%11,293
Nov 9, 20251,743.331,746.671,667.401,671.931,666.59-3.44%13,485
Nov 6, 20251,786.671,786.671,706.671,731.531,726.00-2.20%12,183
Nov 5, 20251,818.731,820.671,765.331,770.471,764.80-2.63%17,796
Nov 4, 20251,813.001,836.671,804.871,818.271,812.451.01%21,288
Nov 3, 20251,747.331,830.001,746.731,800.071,794.313.14%38,878
Nov 2, 20251,729.331,759.331,706.331,745.271,739.692.33%11,893
Oct 30, 20251,744.671,747.001,700.071,705.601,700.15-1.85%11,118
Oct 29, 20251,746.001,746.001,693.331,737.801,732.243.30%10,195
Oct 28, 20251,709.001,722.001,677.331,682.271,676.89-1.55%8,806
Oct 27, 20251,749.671,754.131,700.671,708.671,703.20-1.32%12,085
Oct 26, 20251,689.331,749.271,678.731,731.531,726.003.27%18,112
Oct 23, 20251,652.271,686.601,641.331,676.731,671.372.75%6,778
Oct 22, 20251,623.331,646.671,623.331,631.931,626.710.44%3,550
Oct 21, 20251,656.001,671.071,614.131,624.801,619.60-1.54%8,772
Oct 20, 20251,643.401,660.001,633.331,650.201,644.920.28%5,232
Oct 19, 20251,671.331,686.001,637.331,645.601,640.34-1.70%6,993
Oct 16, 20251,720.001,720.671,670.071,674.001,668.65-1.40%7,500
Oct 15, 20251,705.731,739.931,692.731,697.731,692.30-0.45%8,686
Oct 14, 20251,680.001,746.671,680.001,705.471,700.011.89%16,501
Oct 13, 20251,663.001,679.331,663.001,673.871,668.511.36%4,984
Oct 12, 20251,656.671,673.331,646.671,651.401,646.12-0.28%4,179