Eastern Housing Limited (DSE:EHL)
Bangladesh
· Delayed Price · Currency is BDT 83.70
+2.60 (3.21%)
At close: Apr 28, 2026
Eastern Housing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 81.40 | 83.60 | 80.10 | 81.10 | 81.10 | -0.61% | 547,624 |
| Apr 26, 2026 | 82.20 | 83.70 | 81.30 | 81.60 | 81.60 | -0.37% | 659,880 |
| Apr 23, 2026 | 81.90 | 82.60 | 78.10 | 81.90 | 81.90 | 5.27% | 888,845 |
| Apr 22, 2026 | 77.80 | 78.10 | 76.80 | 77.80 | 77.80 | 1.83% | 225,297 |
| Apr 21, 2026 | 77.00 | 77.30 | 76.20 | 76.40 | 76.40 | 0.26% | 74,219 |
| Apr 20, 2026 | 77.80 | 77.90 | 75.80 | 76.20 | 76.20 | -0.52% | 67,151 |
| Apr 19, 2026 | 76.90 | 77.60 | 76.40 | 76.60 | 76.60 | -0.52% | 77,955 |
| Apr 16, 2026 | 77.00 | 78.70 | 76.60 | 77.00 | 77.00 | - | 147,877 |
| Apr 15, 2026 | 76.90 | 77.10 | 76.40 | 77.00 | 77.00 | 1.32% | 76,989 |
| Apr 13, 2026 | 76.00 | 76.80 | 74.10 | 76.00 | 76.00 | 0.53% | 76,790 |
| Apr 12, 2026 | 76.60 | 76.60 | 75.30 | 75.60 | 75.60 | -1.31% | 155,741 |
| Apr 9, 2026 | 77.00 | 77.80 | 76.40 | 76.60 | 76.60 | -0.78% | 128,147 |
| Apr 8, 2026 | 76.50 | 77.90 | 76.50 | 77.20 | 77.20 | 2.39% | 137,898 |
| Apr 7, 2026 | 75.40 | 75.70 | 74.90 | 75.40 | 75.40 | 0.40% | 77,161 |
| Apr 6, 2026 | 75.10 | 75.90 | 75.00 | 75.10 | 75.10 | - | 72,827 |
| Apr 5, 2026 | 76.00 | 76.00 | 74.90 | 75.10 | 75.10 | -1.96% | 64,904 |
| Apr 2, 2026 | 77.50 | 77.50 | 76.50 | 76.60 | 76.60 | -0.13% | 45,017 |
| Apr 1, 2026 | 76.70 | 76.90 | 75.50 | 76.70 | 76.70 | 1.86% | 73,947 |
| Mar 31, 2026 | 75.30 | 76.10 | 75.20 | 75.30 | 75.30 | -0.79% | 87,755 |
| Mar 30, 2026 | 76.20 | 76.80 | 75.80 | 75.90 | 75.90 | -0.39% | 70,364 |
| Mar 29, 2026 | 76.10 | 76.50 | 76.00 | 76.20 | 76.20 | -0.13% | 73,672 |
| Mar 25, 2026 | 75.80 | 76.70 | 75.80 | 76.30 | 76.30 | 0.66% | 93,815 |
| Mar 24, 2026 | 75.80 | 76.80 | 75.40 | 75.80 | 75.80 | -2.07% | 232,976 |
| Mar 16, 2026 | 76.60 | 77.60 | 76.40 | 77.40 | 77.40 | 1.18% | 37,053 |
| Mar 15, 2026 | 78.60 | 78.60 | 76.20 | 76.50 | 76.50 | -2.17% | 45,135 |
| Mar 12, 2026 | 78.20 | 78.60 | 76.10 | 78.20 | 78.20 | 1.82% | 78,658 |
| Mar 11, 2026 | 76.90 | 77.10 | 75.20 | 76.80 | 76.80 | 0.66% | 42,066 |
| Mar 10, 2026 | 75.40 | 76.50 | 74.60 | 76.30 | 76.30 | 2.69% | 51,365 |
| Mar 9, 2026 | 73.60 | 76.40 | 73.50 | 74.30 | 74.30 | 0.95% | 63,606 |
| Mar 8, 2026 | 77.00 | 77.00 | 73.30 | 73.60 | 73.60 | -3.79% | 59,131 |
| Mar 5, 2026 | 77.20 | 77.70 | 76.30 | 76.50 | 76.50 | -1.67% | 77,607 |
| Mar 4, 2026 | 76.00 | 79.00 | 75.00 | 77.80 | 77.80 | 1.17% | 137,867 |
| Mar 3, 2026 | 79.80 | 79.80 | 76.50 | 76.90 | 76.90 | -3.51% | 225,165 |
| Mar 2, 2026 | 78.10 | 80.30 | 78.00 | 79.70 | 79.70 | 1.66% | 147,000 |
| Mar 1, 2026 | 79.00 | 79.70 | 76.20 | 78.40 | 78.40 | -2.24% | 259,037 |
| Feb 26, 2026 | 80.20 | 80.90 | 79.60 | 80.20 | 80.20 | 0.75% | 120,014 |
| Feb 25, 2026 | 80.00 | 80.40 | 79.30 | 79.60 | 79.60 | -0.50% | 119,708 |
| Feb 24, 2026 | 80.90 | 81.10 | 79.70 | 80.00 | 80.00 | -0.50% | 135,241 |
| Feb 23, 2026 | 80.00 | 80.70 | 79.50 | 80.40 | 80.40 | 1.52% | 100,275 |
| Feb 22, 2026 | 80.10 | 80.50 | 79.00 | 79.20 | 79.20 | -0.88% | 237,974 |
| Feb 19, 2026 | 79.90 | 81.40 | 79.60 | 79.90 | 79.90 | -1.48% | 105,581 |
| Feb 18, 2026 | 81.10 | 82.70 | 80.90 | 81.10 | 81.10 | -0.73% | 161,357 |
| Feb 17, 2026 | 81.70 | 83.80 | 81.60 | 81.70 | 81.70 | -0.85% | 377,717 |
| Feb 16, 2026 | 83.70 | 83.70 | 82.20 | 82.40 | 82.40 | -0.60% | 289,652 |
| Feb 15, 2026 | 82.10 | 83.80 | 82.00 | 82.90 | 82.90 | 1.59% | 430,809 |
| Feb 10, 2026 | 81.60 | 82.00 | 80.00 | 81.60 | 81.60 | 1.75% | 362,099 |
| Feb 9, 2026 | 80.00 | 80.50 | 79.60 | 80.20 | 80.20 | 0.38% | 139,729 |
| Feb 8, 2026 | 80.00 | 80.10 | 79.30 | 79.90 | 79.90 | -0.12% | 136,414 |
| Feb 5, 2026 | 80.00 | 80.20 | 79.20 | 80.00 | 80.00 | - | 205,647 |
| Feb 3, 2026 | 80.00 | 80.90 | 79.70 | 80.00 | 80.00 | -0.25% | 168,815 |
| Feb 2, 2026 | 80.20 | 81.50 | 79.90 | 80.20 | 80.20 | -1.11% | 278,646 |
| Feb 1, 2026 | 78.70 | 81.30 | 78.70 | 81.10 | 81.10 | 3.18% | 416,303 |
| Jan 29, 2026 | 78.70 | 79.60 | 77.70 | 78.60 | 78.60 | 0.90% | 290,196 |
| Jan 28, 2026 | 78.10 | 78.90 | 77.80 | 77.90 | 77.90 | -0.13% | 139,640 |
| Jan 27, 2026 | 78.00 | 78.50 | 76.90 | 78.00 | 78.00 | 0.78% | 201,410 |
| Jan 26, 2026 | 77.40 | 77.70 | 77.00 | 77.40 | 77.40 | -0.13% | 70,116 |
| Jan 25, 2026 | 78.00 | 78.20 | 77.30 | 77.50 | 77.50 | -1.02% | 145,931 |
| Jan 22, 2026 | 77.90 | 79.40 | 77.50 | 78.30 | 78.30 | 0.38% | 201,741 |
| Jan 21, 2026 | 78.70 | 79.00 | 77.10 | 78.00 | 78.00 | 0.13% | 303,439 |
| Jan 20, 2026 | 77.90 | 78.20 | 76.80 | 77.90 | 77.90 | 0.13% | 208,785 |
| Jan 19, 2026 | 77.80 | 78.60 | 76.00 | 77.80 | 77.80 | 1.97% | 399,644 |
| Jan 18, 2026 | 75.30 | 76.60 | 75.10 | 76.30 | 76.30 | 1.33% | 268,275 |
| Jan 15, 2026 | 75.90 | 76.30 | 75.10 | 75.30 | 75.30 | -0.40% | 186,542 |
| Jan 14, 2026 | 74.60 | 75.80 | 74.30 | 75.60 | 75.60 | 1.34% | 178,665 |
| Jan 13, 2026 | 74.30 | 74.80 | 74.30 | 74.60 | 74.60 | 0.40% | 52,677 |
| Jan 12, 2026 | 75.00 | 75.00 | 73.70 | 74.30 | 74.30 | -1.20% | 212,967 |
| Jan 11, 2026 | 75.40 | 75.90 | 74.60 | 75.20 | 75.20 | -0.53% | 229,353 |
| Jan 8, 2026 | 75.50 | 75.90 | 74.80 | 75.60 | 75.60 | 1.07% | 297,479 |
| Jan 7, 2026 | 74.80 | 75.10 | 74.40 | 74.80 | 74.80 | -0.13% | 278,379 |
| Jan 6, 2026 | 74.80 | 75.50 | 74.10 | 74.90 | 74.90 | 0.27% | 187,884 |
| Jan 5, 2026 | 74.90 | 75.00 | 74.10 | 74.70 | 74.70 | 0.13% | 127,266 |
| Jan 4, 2026 | 74.00 | 74.80 | 73.30 | 74.60 | 74.60 | 1.22% | 171,380 |
| Jan 1, 2026 | 73.20 | 73.80 | 73.00 | 73.70 | 73.70 | 0.96% | 138,454 |
| Dec 30, 2025 | 73.00 | 73.50 | 72.50 | 73.00 | 73.00 | -0.14% | 91,987 |
| Dec 29, 2025 | 73.10 | 73.80 | 72.70 | 73.10 | 73.10 | -0.68% | 80,938 |
| Dec 28, 2025 | 74.00 | 74.70 | 73.50 | 73.60 | 73.60 | 0.41% | 163,699 |
| Dec 24, 2025 | 73.00 | 73.60 | 72.40 | 73.30 | 73.30 | 0.96% | 83,608 |
| Dec 23, 2025 | 72.50 | 73.60 | 71.70 | 72.60 | 72.60 | 1.26% | 122,324 |
| Dec 22, 2025 | 72.10 | 72.80 | 71.30 | 71.70 | 71.70 | 0.70% | 51,968 |
| Dec 21, 2025 | 70.50 | 72.00 | 70.10 | 71.20 | 71.20 | 0.42% | 51,295 |
| Dec 18, 2025 | 70.90 | 71.20 | 69.90 | 70.90 | 70.90 | -0.14% | 64,480 |
| Dec 17, 2025 | 72.30 | 72.30 | 70.60 | 71.00 | 71.00 | -1.39% | 111,336 |
| Dec 15, 2025 | 73.00 | 73.00 | 71.90 | 72.00 | 72.00 | -1.37% | 72,284 |
| Dec 14, 2025 | 74.00 | 74.20 | 72.90 | 73.00 | 73.00 | -1.22% | 54,904 |
| Dec 11, 2025 | 73.90 | 74.40 | 72.90 | 73.90 | 73.90 | 1.23% | 96,512 |
| Dec 10, 2025 | 73.00 | 74.20 | 72.80 | 73.00 | 73.00 | -0.27% | 121,473 |
| Dec 9, 2025 | 72.70 | 73.70 | 72.50 | 73.20 | 73.20 | 1.10% | 119,978 |
| Dec 8, 2025 | 72.40 | 72.50 | 71.00 | 72.40 | 72.40 | 1.97% | 51,290 |
| Dec 7, 2025 | 71.00 | 71.60 | 70.80 | 71.00 | 71.00 | 0.28% | 99,002 |
| 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 |