Skip to main content
Eastern Lubricants Blenders PLC. (DSE:EASTRNLUB)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
1,613.30
+94.90 (6.25%)
At close: Apr 28, 2026

DSE:EASTRNLUB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261,518.401,535.001,517.101,518.401,518.40-0.30%11,650
Apr 26, 20261,540.001,543.001,521.501,522.901,522.90-1.00%6,395
Apr 23, 20261,547.001,553.001,531.001,538.301,538.300.07%3,451
Apr 22, 20261,522.001,556.001,520.701,537.201,537.201.07%6,967
Apr 21, 20261,519.001,536.801,508.401,520.901,520.900.83%3,407
Apr 20, 20261,508.401,520.001,508.201,508.401,508.40-0.07%3,025
Apr 19, 20261,519.301,542.501,507.301,509.501,509.50-0.65%6,431
Apr 16, 20261,546.401,557.001,512.001,519.301,519.30-1.75%25,533
Apr 15, 20261,565.001,569.001,540.001,546.401,546.40-1.31%20,100
Apr 13, 20261,555.001,590.001,555.001,566.901,566.900.08%5,169
Apr 12, 20261,590.301,590.301,561.001,565.701,565.70-1.55%9,943
Apr 9, 20261,590.301,605.101,585.001,590.301,590.30-1.06%5,058
Apr 8, 20261,575.001,617.001,575.001,607.301,607.302.91%10,066
Apr 7, 20261,579.001,579.001,560.001,561.801,561.800.53%2,543
Apr 6, 20261,553.601,584.001,550.001,553.601,553.60-1.04%7,182
Apr 5, 20261,602.001,602.001,565.601,570.001,570.00-2.23%10,218
Apr 2, 20261,605.801,618.001,602.001,605.801,605.80-0.39%6,537
Apr 1, 20261,630.001,630.001,600.001,612.101,612.100.34%14,559
Mar 31, 20261,639.001,648.401,604.101,606.601,606.60-1.25%13,483
Mar 30, 20261,619.001,631.001,597.001,627.001,627.001.64%9,012
Mar 29, 20261,649.001,649.001,597.101,600.801,600.80-0.84%11,046
Mar 25, 20261,670.001,670.001,607.401,614.301,614.30-0.94%15,230
Mar 24, 20261,655.001,692.001,622.101,629.601,629.60-1.52%35,730
Mar 16, 20261,604.901,669.201,600.001,654.701,654.703.09%22,953
Mar 15, 20261,580.001,641.101,580.001,605.101,605.103.45%52,523
Mar 12, 20261,551.601,559.901,500.501,551.601,551.603.04%5,369
Mar 11, 20261,516.501,529.901,492.001,505.801,505.80-0.70%5,420
Mar 10, 20261,499.501,530.001,499.501,516.401,516.401.18%3,575
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