Skip to main content
Eastern Bank PLC. (DSE:EBL)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
22.70
-0.10 (-0.44%)
At close: Dec 4, 2025

Eastern Bank PLC. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202522.7022.9022.7022.7022.70-0.44%365,032
Dec 3, 202522.9022.9022.8022.8022.80-465,104
Dec 2, 202522.7022.9022.6022.8022.800.88%381,122
Dec 1, 202522.8022.8022.6022.6022.60-0.44%302,225
Nov 30, 202522.7023.0022.6022.7022.70-932,440
Nov 27, 202522.7022.9022.5022.7022.70-0.44%1,462,356
Nov 26, 202522.5022.8022.5022.8022.800.88%474,259
Nov 25, 202522.7022.8022.5022.6022.60-0.44%463,289
Nov 24, 202522.7022.9022.2022.7022.702.71%1,104,200
Nov 23, 202522.2022.3022.0022.1022.10-0.45%772,647
Nov 20, 202522.8022.8022.0022.2022.20-1.33%1,525,611
Nov 19, 202522.6022.7022.5022.5022.50-0.44%816,945
Nov 18, 202522.3022.7022.3022.6022.601.80%1,426,578
Nov 17, 202522.2022.6022.0022.2022.200.45%938,415
Nov 16, 202522.9022.9021.8022.1022.10-1,078,652
Nov 13, 202522.6022.6021.9022.1022.10-1.78%959,931
Nov 12, 202523.0023.0022.4022.5022.50-1.32%637,497
Nov 11, 202522.8023.0022.7022.8022.80-755,913
Nov 10, 202523.0023.2022.8022.8022.80-1.30%647,023
Nov 9, 202523.1023.5023.0023.1023.10-190,673
Nov 6, 202523.2023.3023.0023.1023.10-612,168
Nov 5, 202523.4023.4023.0023.1023.10-114,076
Nov 4, 202523.2023.4023.1023.1023.10-0.43%148,632
Nov 3, 202523.5023.5023.1023.2023.20-0.43%194,001
Nov 2, 202523.4023.8023.3023.3023.30-0.43%427,301
Oct 30, 202523.4023.5023.2023.4023.400.43%276,194
Oct 29, 202523.4023.4023.1023.3023.301.75%322,344
Oct 28, 202522.8023.3022.8022.9022.90-0.43%937,507
Oct 27, 202523.2023.2022.9023.0023.00-0.86%802,488
Oct 26, 202523.0023.3023.0023.2023.200.87%407,986
Oct 23, 202522.9023.1022.7023.0023.001.32%1,595,955
Oct 22, 202523.3023.3022.7022.7022.70-0.44%686,199
Oct 21, 202522.9023.1022.6022.8022.80-980,394
Oct 20, 202523.0023.1022.7022.8022.80-0.44%735,208
Oct 19, 202523.0023.2022.9022.9022.90-0.43%462,973
Oct 16, 202523.0023.1022.6023.0023.002.22%347,697
Oct 15, 202522.9023.1022.5022.5022.50-1.75%1,467,907
Oct 14, 202523.8023.8022.8022.9022.90-2.14%2,150,050
Oct 13, 202523.8023.8023.3023.4023.40-0.43%1,972,968
Oct 12, 202524.0024.0023.5023.5023.50-2.08%1,806,898
Oct 9, 202524.1024.1023.9024.0024.00-0.41%988,915
Oct 8, 202524.3024.3023.9024.1024.10-0.41%248,684
Oct 7, 202524.1024.5024.0024.2024.20-1,648,089
Oct 6, 202524.8024.8024.1024.2024.20-1.22%1,426,344
Oct 5, 202524.7024.8024.5024.5024.50-0.81%674,161
Sep 30, 202525.0025.0024.7024.7024.70-0.40%1,971,937
Sep 29, 202524.7024.9024.7024.8024.800.40%701,432
Sep 28, 202525.0025.0024.7024.7024.70-0.80%307,225
Sep 25, 202525.1025.2024.8024.9024.90-0.40%587,201
Sep 24, 202525.0025.1024.8025.0025.00-609,377
Sep 23, 202524.9025.1024.8025.0025.000.40%408,006
Sep 22, 202525.3025.3024.8024.9024.90-1.58%671,212
Sep 21, 202525.4025.4025.2025.3025.30-504,977
Sep 18, 202525.5025.5025.3025.3025.30-0.39%647,434
Sep 17, 202525.4025.5025.3025.4025.40-524,628
Sep 16, 202525.3025.5025.3025.4025.400.40%984,464
Sep 15, 202525.3025.4025.3025.3025.30-293,920
Sep 14, 202525.4025.5025.3025.3025.30-0.39%455,151
Sep 11, 202525.3025.5025.3025.4025.40-554,724
Sep 10, 202525.3025.5025.3025.4025.40-1,440,588
Sep 9, 202525.5025.6025.3025.4025.40-0.78%1,352,571
Sep 8, 202525.4025.7025.3025.6025.600.79%1,958,146
Sep 7, 202525.5025.6025.4025.4025.40-0.39%2,279,194
Sep 4, 202525.5025.7025.3025.5025.50-4,250,916
Sep 3, 202525.7025.8024.9025.5025.50-0.39%12,095,310
Sep 2, 202525.2025.7025.2025.6025.600.79%1,599,778
Sep 1, 202525.6025.6025.3025.4025.40-0.78%1,395,618
Aug 31, 202525.7025.7025.2025.6025.60-1,252,583
Aug 28, 202525.7025.7025.2025.6025.600.79%1,980,798
Aug 27, 202525.1025.5025.1025.4025.40-493,273
Aug 26, 202525.5025.6025.3025.4025.400.40%1,390,349
Aug 25, 202525.4025.5025.1025.3025.300.40%876,297
Aug 24, 202525.2025.6025.1025.2025.20-344,342
Aug 21, 202525.0025.3025.0025.2025.200.40%709,276
Aug 20, 202525.4025.4024.9025.1025.10-1,368,687
Aug 19, 202525.6025.6025.0025.1025.10-0.79%526,956
Aug 18, 202526.6026.6025.2025.3025.30-1.17%593,933
Aug 17, 202525.4025.7025.4025.6025.601.19%515,271
Aug 14, 202525.4025.5025.1025.3025.300.40%411,502
Aug 13, 202525.3025.5025.2025.2025.20-0.40%255,572
Aug 12, 202525.5025.8025.3025.3025.30-0.78%343,998
Aug 11, 202525.5025.7025.3025.5025.50-468,761
Aug 10, 202525.6026.0025.2025.5025.50-0.39%872,877
Aug 7, 202526.0026.0025.5025.6025.60-1.16%1,440,100
Aug 6, 202526.4026.8025.5025.9025.90-2.26%1,368,181
Aug 4, 202526.8026.9026.2026.5026.50-1.49%2,207,707
Aug 3, 202526.9027.4026.8026.9026.900.37%4,057,085
Jul 31, 202526.3027.4026.1026.8026.802.29%6,767,260
Jul 30, 202526.1026.3025.9026.2026.200.77%3,262,900
Jul 29, 202526.1026.4025.8026.0026.000.39%3,451,176
Jul 28, 202525.9026.0025.8025.9025.90-2,497,663
Jul 27, 202526.4026.4025.8025.9025.90-0.77%4,050,518
Jul 24, 202526.5026.5025.7026.1026.10-0.38%4,643,003
Jul 23, 202525.1026.5025.1026.2026.204.38%8,075,934
Jul 22, 202524.8025.2024.8025.1025.101.21%4,941,802
Jul 21, 202524.5024.9024.2024.8024.801.22%4,397,038
Jul 20, 202524.5024.6024.4024.5024.50-1,660,073
Jul 17, 202524.6024.7024.4024.5024.500.41%1,945,280
Jul 16, 202524.1024.5024.1024.4024.400.83%997,504
Jul 15, 202524.4024.4024.2024.2024.20-0.82%1,200,131