Skip to main content
Eastern Bank PLC. (DSE:EBL)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
27.30
-0.50 (-1.80%)
At close: Apr 28, 2026

Eastern Bank PLC. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202627.8028.3027.7027.8027.80-1.07%2,167,696
Apr 26, 202627.8028.3027.8028.1028.101.81%3,464,764
Apr 23, 202627.6027.7027.0027.6027.601.47%2,812,742
Apr 22, 202627.2027.3026.4027.2027.203.42%4,453,119
Apr 21, 202626.3026.5026.1026.3026.30-3,667,925
Apr 20, 202626.3026.7026.3026.3026.30-0.75%3,216,622
Apr 19, 202626.8026.8026.3026.5026.50-0.75%5,539,370
Apr 16, 202626.7027.4026.6026.7026.70-1.84%8,192,342
Apr 15, 202627.2027.5027.1027.2027.200.37%1,095,764
Apr 13, 202627.1027.9027.0027.1027.10-1.81%1,261,094
Apr 12, 202627.0027.7027.0027.6027.602.60%1,528,529
Apr 9, 202626.9027.4026.8026.9026.90-1.10%1,008,653
Apr 8, 202627.2027.3026.7027.2027.203.42%2,074,361
Apr 7, 202626.3026.6026.2026.3026.300.38%820,473
Apr 6, 202626.2026.7026.0026.2026.200.38%494,732
Apr 5, 202626.5026.5026.0026.1026.10-1.88%715,622
Apr 2, 202626.8026.8026.5026.6026.60-0.75%846,119
Apr 1, 202626.8027.0026.4026.8026.802.29%1,177,593
Mar 31, 202626.2026.9026.1026.2026.20-1.50%2,899,436
Mar 30, 202626.6027.0026.4026.6026.60-1.12%1,466,942
Mar 29, 202627.3027.4026.7026.9026.90-1.82%1,278,850
Mar 25, 202627.0027.5027.0027.4027.401.48%1,863,763
Mar 24, 202627.0027.2026.5027.0027.000.37%1,473,678
Mar 16, 202626.9026.9026.5026.9026.901.51%990,536
Mar 15, 202626.8027.0026.4026.5026.50-1.12%2,041,548
Mar 12, 202626.8026.9026.3026.8026.800.75%1,600,937
Mar 11, 202626.6026.9026.0026.6026.60-1,381,773
Mar 10, 202626.6026.7025.7026.6026.603.91%2,204,933
Mar 9, 202625.6025.9024.3025.6025.603.64%3,027,627
Mar 8, 202626.3026.3024.5024.7024.70-6.08%3,196,788
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