Eastern Housing Limited (DSE:EHL)
Bangladesh
· Delayed Price · Currency is BDT 70.80
-0.70 (-0.98%)
At close: Dec 4, 2025
Eastern Housing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 70.80 | 72.40 | 70.50 | 70.80 | 70.80 | -0.98% | 85,047 |
| Dec 3, 2025 | 73.70 | 73.80 | 71.10 | 71.50 | 71.50 | -2.32% | 154,058 |
| Dec 2, 2025 | 73.20 | 73.40 | 71.00 | 73.20 | 73.20 | 1.39% | 77,352 |
| Dec 1, 2025 | 73.70 | 73.90 | 71.80 | 72.20 | 72.20 | -2.04% | 179,300 |
| Nov 30, 2025 | 75.30 | 75.30 | 73.20 | 73.70 | 73.70 | -1.86% | 176,321 |
| Nov 27, 2025 | 74.80 | 75.50 | 74.60 | 75.10 | 75.10 | 0.13% | 69,473 |
| Nov 26, 2025 | 75.20 | 75.60 | 74.00 | 75.00 | 75.00 | -0.53% | 113,823 |
| Nov 25, 2025 | 75.80 | 76.90 | 75.00 | 75.40 | 75.40 | -0.53% | 222,936 |
| Nov 24, 2025 | 73.90 | 75.90 | 73.90 | 75.80 | 75.80 | 2.71% | 196,819 |
| Nov 23, 2025 | 73.20 | 74.40 | 72.60 | 73.80 | 73.80 | 0.41% | 147,040 |
| Nov 20, 2025 | 73.50 | 75.50 | 73.30 | 73.50 | 73.50 | -1.47% | 138,352 |
| Nov 19, 2025 | 73.80 | 74.80 | 73.40 | 74.60 | 74.60 | 1.08% | 121,227 |
| Nov 18, 2025 | 74.00 | 74.90 | 72.60 | 73.80 | 73.80 | 0.54% | 146,441 |
| Nov 17, 2025 | 71.60 | 73.90 | 70.80 | 73.40 | 73.40 | 2.66% | 167,503 |
| Nov 16, 2025 | 70.50 | 73.00 | 67.30 | 71.50 | 71.50 | 2.14% | 164,930 |
| Nov 13, 2025 | 72.00 | 72.00 | 68.80 | 70.00 | 70.00 | -2.64% | 204,301 |
| Nov 12, 2025 | 73.30 | 73.80 | 71.20 | 71.90 | 71.90 | -1.91% | 97,169 |
| Nov 11, 2025 | 73.80 | 73.90 | 72.70 | 73.30 | 73.30 | 0.83% | 49,620 |
| Nov 10, 2025 | 73.90 | 74.10 | 72.60 | 72.70 | 72.70 | -1.62% | 120,948 |
| Nov 9, 2025 | 75.60 | 75.60 | 73.80 | 73.90 | 73.90 | -1.47% | 154,288 |
| Nov 6, 2025 | 74.20 | 75.50 | 73.80 | 75.00 | 75.00 | 0.94% | 132,564 |
| Nov 5, 2025 | 75.00 | 75.30 | 73.90 | 74.30 | 74.30 | - | 115,242 |
| Nov 4, 2025 | 75.00 | 75.60 | 74.00 | 74.30 | 74.30 | -0.67% | 90,666 |
| Nov 3, 2025 | 76.50 | 76.60 | 74.60 | 74.80 | 74.80 | -1.97% | 113,963 |
| Nov 2, 2025 | 78.50 | 78.50 | 76.10 | 76.30 | 76.30 | -2.18% | 260,229 |
| Oct 30, 2025 | 77.90 | 78.80 | 77.50 | 78.00 | 78.00 | 0.78% | 260,551 |
| Oct 29, 2025 | 75.90 | 78.20 | 75.60 | 77.40 | 77.40 | 2.52% | 332,263 |
| Oct 28, 2025 | 73.90 | 75.80 | 73.50 | 75.50 | 75.50 | 4.57% | 374,391 |
| Oct 27, 2025 | 72.70 | 73.00 | 71.50 | 72.20 | 72.20 | -0.69% | 158,124 |
| Oct 26, 2025 | 74.60 | 74.60 | 72.50 | 72.70 | 72.70 | -1.36% | 226,960 |
| Oct 23, 2025 | 73.20 | 74.70 | 72.80 | 73.70 | 73.70 | 0.82% | 196,910 |
| Oct 22, 2025 | 73.20 | 73.50 | 72.40 | 73.10 | 73.10 | 0.55% | 93,475 |
| Oct 21, 2025 | 74.70 | 75.10 | 72.30 | 72.70 | 72.70 | -2.15% | 152,027 |
| Oct 20, 2025 | 72.10 | 74.90 | 71.60 | 74.30 | 74.30 | 3.05% | 85,459 |
| Oct 19, 2025 | 74.00 | 74.00 | 71.70 | 72.10 | 72.10 | -2.44% | 108,252 |
| Oct 16, 2025 | 75.70 | 75.70 | 73.00 | 73.90 | 73.90 | -0.27% | 78,750 |
| Oct 15, 2025 | 76.50 | 76.50 | 74.00 | 74.10 | 74.10 | -2.76% | 166,654 |
| Oct 14, 2025 | 77.90 | 78.30 | 76.10 | 76.20 | 76.20 | -1.04% | 155,792 |
| Oct 13, 2025 | 78.00 | 78.50 | 76.30 | 77.00 | 77.00 | 0.39% | 130,043 |
| Oct 12, 2025 | 79.50 | 79.80 | 76.10 | 76.70 | 76.70 | -3.03% | 155,018 |
| Oct 9, 2025 | 80.40 | 80.90 | 78.30 | 79.10 | 79.10 | -2.22% | 183,420 |
| Oct 8, 2025 | 82.20 | 82.20 | 80.70 | 80.90 | 80.90 | -1.46% | 228,031 |
| Oct 7, 2025 | 84.90 | 84.90 | 81.70 | 82.10 | 82.10 | -2.38% | 233,887 |
| Oct 6, 2025 | 85.30 | 85.90 | 84.00 | 84.10 | 84.10 | -3.00% | 493,040 |
| Sep 30, 2025 | 85.00 | 86.90 | 85.00 | 86.70 | 84.20 | 2.12% | 710,717 |
| Sep 29, 2025 | 84.40 | 85.70 | 83.70 | 84.90 | 82.45 | 1.19% | 173,219 |
| Sep 28, 2025 | 85.90 | 86.00 | 83.80 | 83.90 | 81.48 | -2.10% | 232,697 |
| Sep 25, 2025 | 84.70 | 86.70 | 84.70 | 85.70 | 83.23 | 1.42% | 271,402 |
| Sep 24, 2025 | 83.20 | 84.70 | 82.90 | 84.50 | 82.06 | 1.56% | 171,054 |
| Sep 23, 2025 | 83.40 | 83.50 | 82.20 | 83.20 | 80.80 | 0.85% | 113,591 |
| Sep 22, 2025 | 84.70 | 84.70 | 81.70 | 82.50 | 80.12 | -0.96% | 206,351 |
| Sep 21, 2025 | 85.90 | 86.70 | 81.40 | 83.30 | 80.90 | -2.46% | 184,390 |
| Sep 18, 2025 | 86.50 | 86.60 | 85.00 | 85.40 | 82.94 | -0.93% | 186,203 |
| Sep 17, 2025 | 87.60 | 87.60 | 86.00 | 86.20 | 83.71 | -0.58% | 275,374 |
| Sep 16, 2025 | 86.40 | 87.00 | 85.70 | 86.70 | 84.20 | 1.52% | 187,426 |
| Sep 15, 2025 | 86.00 | 87.10 | 85.10 | 85.40 | 82.94 | -0.58% | 316,254 |
| Sep 14, 2025 | 88.00 | 89.00 | 85.50 | 85.90 | 83.42 | -2.28% | 350,497 |
| Sep 11, 2025 | 88.00 | 88.90 | 86.80 | 87.90 | 85.37 | 0.34% | 377,248 |
| Sep 10, 2025 | 90.20 | 91.70 | 87.10 | 87.60 | 85.07 | -0.57% | 1,300,810 |
| Sep 9, 2025 | 91.00 | 91.30 | 87.60 | 88.10 | 85.56 | -2.87% | 748,025 |
| Sep 8, 2025 | 89.00 | 91.00 | 88.50 | 90.70 | 88.08 | 2.37% | 964,022 |
| Sep 7, 2025 | 90.00 | 90.10 | 88.30 | 88.60 | 86.05 | -1.23% | 947,551 |
| Sep 4, 2025 | 91.00 | 91.10 | 89.10 | 89.70 | 87.11 | -1.21% | 900,620 |
| Sep 3, 2025 | 93.10 | 93.70 | 90.00 | 90.80 | 88.18 | -1.84% | 1,203,780 |
| Sep 2, 2025 | 92.20 | 92.80 | 91.00 | 92.50 | 89.83 | 1.09% | 900,369 |
| Sep 1, 2025 | 90.90 | 93.80 | 90.70 | 91.50 | 88.86 | 0.88% | 1,151,144 |
| Aug 31, 2025 | 90.00 | 92.00 | 90.00 | 90.70 | 88.08 | 0.89% | 1,022,573 |
| Aug 28, 2025 | 89.50 | 91.00 | 88.80 | 89.90 | 87.31 | 1.24% | 769,618 |
| Aug 27, 2025 | 89.90 | 89.90 | 88.00 | 88.80 | 86.24 | -0.22% | 597,391 |
| Aug 26, 2025 | 92.00 | 92.00 | 88.40 | 89.00 | 86.43 | -1.55% | 1,104,560 |
| Aug 25, 2025 | 92.60 | 92.60 | 89.80 | 90.40 | 87.79 | -1.53% | 852,014 |
| Aug 24, 2025 | 91.90 | 93.20 | 90.90 | 91.80 | 89.15 | 0.33% | 1,182,751 |
| Aug 21, 2025 | 88.10 | 92.90 | 87.40 | 91.50 | 88.86 | 2.58% | 1,088,156 |
| Aug 20, 2025 | 93.40 | 93.40 | 88.20 | 89.20 | 86.63 | -3.78% | 1,133,693 |
| Aug 19, 2025 | 89.60 | 93.70 | 88.60 | 92.70 | 90.03 | 3.46% | 1,881,215 |
| Aug 18, 2025 | 89.50 | 90.60 | 88.60 | 89.60 | 87.02 | 1.24% | 1,315,397 |
| Aug 17, 2025 | 87.70 | 89.60 | 87.70 | 88.50 | 85.95 | 1.37% | 1,106,523 |
| Aug 14, 2025 | 85.50 | 88.70 | 85.50 | 87.30 | 84.78 | 2.34% | 966,619 |
| Aug 13, 2025 | 85.10 | 87.00 | 84.20 | 85.30 | 82.84 | 0.35% | 971,667 |
| Aug 12, 2025 | 85.30 | 87.00 | 84.70 | 85.00 | 82.55 | -0.23% | 592,977 |
| Aug 11, 2025 | 87.90 | 88.60 | 84.60 | 85.20 | 82.74 | -2.29% | 845,911 |
| Aug 10, 2025 | 89.50 | 89.90 | 87.00 | 87.20 | 84.69 | -0.91% | 684,568 |
| Aug 7, 2025 | 86.90 | 91.70 | 86.90 | 88.00 | 85.46 | 1.27% | 1,939,791 |
| Aug 6, 2025 | 85.90 | 89.50 | 85.80 | 86.90 | 84.39 | 2.36% | 1,056,217 |
| Aug 4, 2025 | 87.80 | 88.30 | 84.30 | 84.90 | 82.45 | -3.30% | 943,429 |
| Aug 3, 2025 | 85.50 | 89.50 | 84.70 | 87.80 | 85.27 | 3.05% | 1,557,725 |
| Jul 31, 2025 | 83.00 | 85.90 | 81.90 | 85.20 | 82.74 | 3.40% | 1,472,493 |
| Jul 30, 2025 | 78.00 | 83.40 | 77.50 | 82.40 | 80.02 | 6.46% | 1,660,088 |
| Jul 29, 2025 | 78.70 | 78.70 | 77.10 | 77.40 | 75.17 | -0.77% | 269,006 |
| Jul 28, 2025 | 78.80 | 79.30 | 77.40 | 78.00 | 75.75 | -0.51% | 318,608 |
| Jul 27, 2025 | 79.00 | 80.30 | 77.60 | 78.40 | 76.14 | -0.76% | 502,653 |
| Jul 24, 2025 | 81.00 | 81.60 | 78.70 | 79.00 | 76.72 | -2.35% | 626,852 |
| Jul 23, 2025 | 78.90 | 81.20 | 78.80 | 80.90 | 78.57 | 3.59% | 1,135,777 |
| Jul 22, 2025 | 77.50 | 79.40 | 77.10 | 78.10 | 75.85 | 0.26% | 597,356 |
| Jul 21, 2025 | 79.00 | 80.30 | 77.30 | 77.90 | 75.65 | -1.14% | 956,425 |
| Jul 20, 2025 | 78.30 | 80.30 | 77.50 | 78.80 | 76.53 | 1.29% | 1,074,611 |
| Jul 17, 2025 | 77.70 | 79.10 | 77.20 | 77.80 | 75.56 | 0.13% | 414,875 |
| Jul 16, 2025 | 77.60 | 78.00 | 76.60 | 77.70 | 75.46 | 0.78% | 458,066 |
| Jul 15, 2025 | 76.10 | 78.40 | 76.10 | 77.10 | 74.88 | 0.52% | 387,659 |
| Jul 14, 2025 | 77.90 | 78.60 | 76.60 | 76.70 | 74.49 | -1.41% | 246,262 |