Skip to main content
Eastern Bank PLC. (DSE:EBL)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
26.30
-0.50 (-1.87%)
At close: Mar 5, 2026

Eastern Bank PLC. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202626.8026.9026.0026.3026.30-1.87%1,193,648
Mar 4, 202626.8027.3026.7026.8026.80-2,253,547
Mar 3, 202626.8028.5026.7026.8026.80-5.30%3,750,346
Mar 2, 202628.0028.5027.9028.3028.300.35%3,750,820
Mar 1, 202628.5028.6027.2028.2028.20-1.74%6,152,961
Feb 26, 202628.7028.9028.2028.7028.702.14%5,723,187
Feb 25, 202628.1028.4027.7028.1028.10-0.71%3,690,560
Feb 24, 202628.3028.5027.4028.3028.303.28%7,812,072
Feb 23, 202627.4027.5026.7027.4027.401.86%4,090,325
Feb 22, 202626.8027.1026.7026.9026.90-1,272,126
Feb 19, 202626.9027.0026.5026.9026.90-0.37%1,396,508
Feb 18, 202627.0027.4027.0027.0027.00-1.10%2,422,265
Feb 17, 202627.3027.5027.0027.3027.30-3,851,692
Feb 16, 202627.3027.6026.9027.3027.300.37%3,621,494
Feb 15, 202626.5027.4026.3027.2027.203.03%6,437,286
Feb 10, 202626.4026.5025.0026.4026.401.15%3,908,712
Feb 9, 202626.1026.2025.8026.1026.101.16%2,960,182
Feb 8, 202625.7025.9025.6025.8025.800.39%1,238,323
Feb 5, 202626.0026.0025.6025.7025.70-0.77%1,960,609
Feb 3, 202625.9026.1025.7025.9025.90-1,654,730
Feb 2, 202625.6026.0025.4025.9025.901.57%3,027,863
Feb 1, 202625.3025.6025.2025.5025.500.79%2,383,859
Jan 29, 202625.4025.5025.3025.3025.30-0.39%950,621
Jan 28, 202625.4025.5025.3025.4025.400.40%1,130,981
Jan 27, 202624.8025.4024.8025.3025.301.61%2,197,066
Jan 26, 202625.0025.1024.8024.9024.90-0.40%1,081,946
Jan 25, 202624.9025.1024.9025.0025.000.40%1,076,856
Jan 22, 202624.9025.0024.8024.9024.90-0.40%894,396
Jan 21, 202625.0025.1024.9025.0025.00-1,659,980
Jan 20, 202625.0025.1024.0025.0025.00-1,769,736
Jan 19, 202625.1025.2024.9025.0025.000.40%1,083,132
Jan 18, 202624.7025.0024.7024.9024.900.81%872,412
Jan 15, 202624.7024.9024.1024.7024.70-1,403,575
Jan 14, 202624.6025.0024.6024.7024.700.82%812,096
Jan 13, 202624.8025.0024.0024.5024.50-0.81%1,368,864
Jan 12, 202625.0025.0023.8024.7024.70-1.20%1,102,688
Jan 11, 202625.2025.2024.9025.0025.00-0.40%511,292
Jan 8, 202625.4025.4024.9025.1025.10-0.40%1,207,850
Jan 7, 202625.2025.6025.0025.2025.200.40%2,132,412
Jan 6, 202625.1025.4024.9025.1025.100.40%916,608
Jan 5, 202625.0025.7024.9025.0025.00-2.34%1,562,833
Jan 4, 202625.2025.7024.9025.6025.602.40%2,030,751
Jan 1, 202624.4025.1024.4025.0025.002.88%1,364,727
Dec 30, 202524.3024.4024.2024.3024.30-0.41%526,566
Dec 29, 202524.6024.6024.1024.4024.40-0.41%860,788
Dec 28, 202524.6024.6024.4024.5024.500.41%783,349
Dec 24, 202524.3024.5024.2024.4024.400.83%861,968
Dec 23, 202523.9024.3023.8024.2024.201.26%652,567
Dec 22, 202523.4024.0023.4023.9023.902.14%1,006,185
Dec 21, 202523.1023.5023.1023.4023.400.43%765,889
Dec 18, 202523.3023.4023.1023.3023.300.43%705,481
Dec 17, 202523.2023.3023.0023.2023.200.43%479,328
Dec 15, 202523.1023.2022.9023.1023.100.87%413,644
Dec 14, 202523.2023.2022.8022.9022.90-0.43%163,975
Dec 11, 202522.8023.1022.7023.0023.000.88%437,385
Dec 10, 202522.8022.9022.7022.8022.800.44%267,330
Dec 9, 202522.7022.9022.7022.7022.700.44%791,415
Dec 8, 202522.6022.8022.5022.6022.600.44%527,128
Dec 7, 202522.8022.8022.4022.5022.50-0.88%772,003
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