DSE : EASTERNINS
Eastern Insurance PLC. — Price history
Insurance Carriers · Bangladesh
Last price 55.7 BDT (At close: Oct 28, 2026) · Market cap 2.40B
Latest research: Eastern Insurance financial analysis: qualified 2025 audit with 10 basis paragraphs (Oct 2026) · Eastern Insurance: qualified 2025 audit, Tk 1.2bn of FDRs and investment and other income at 95.6% of pre-tax profit
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Eastern Insurance PLC. (EASTERNINS) closed at 56 BDT on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 57 | 57.2 | 55.7 | 56 | 73,868 | -1.75% |
| 2026-11-01 | 56 | 57.8 | 56 | 57 | 107,411 | +1.24% |
| 2026-10-29 | 56.1 | 56.7 | 55.6 | 56.3 | 64,350 | +1.08% |
| 2026-10-28 | 55.5 | 56.1 | 54.3 | 55.7 | 23,586 | +2.77% |
| 2026-10-27 | 55.2 | 56.1 | 53.5 | 54.2 | 66,631 | -1.63% |
| 2026-10-26 | 55.5 | 56.9 | 54.5 | 55.1 | 88,307 | -0.90% |
| 2026-10-25 | 58.6 | 58.6 | 55.2 | 55.6 | 80,368 | -1.94% |
| 2026-10-19 | 57.8 | 58 | 56.5 | 56.7 | 88,776 | -1.39% |
| 2026-10-17 | 56.9 | 59.4 | 56.9 | 57.5 | 34,760 | +0.17% |
| 2026-10-15 | 57.1 | 57.9 | 56.7 | 57.4 | 55,174 | +0.53% |
| 2026-10-14 | 55.8 | 57.4 | 55.8 | 57.1 | 68,442 | +2.33% |
| 2026-10-13 | 54.2 | 56.7 | 54.2 | 55.8 | 149,385 | +3.33% |
| 2026-10-12 | 56.5 | 58.4 | 53.3 | 54 | 58,176 | -4.42% |
| 2026-10-11 | 59.5 | 60 | 56.3 | 56.5 | 68,027 | -5.04% |
| 2026-10-08 | 60.2 | 60.4 | 59 | 59.5 | 35,052 | +0.85% |
| 2026-10-07 | 60.7 | 60.7 | 58 | 59 | 92,826 | +0.51% |
| 2026-10-06 | 61 | 61.3 | 58.3 | 58.7 | 106,644 | -2.81% |
| 2026-10-05 | 62.7 | 62.7 | 60 | 60.4 | 108,506 | -2.74% |
| 2026-10-04 | 63.3 | 63.6 | 61.6 | 62.1 | 185,993 | -1.58% |
| 2026-10-01 | 63.1 | 64.5 | 63 | 63.1 | 324,943 | -2.02% |
| 2026-09-30 | 64.4 | 64.9 | 63.8 | 64.4 | 413,126 | +1.42% |
| 2026-09-29 | 63.4 | 64.2 | 62.5 | 63.5 | 382,386 | +0.63% |
| 2026-09-28 | 63.1 | 64.4 | 62.5 | 63.1 | 403,904 | +1.61% |
| 2026-09-27 | 60.7 | 63.3 | 60.3 | 62.1 | 348,547 | +3.16% |
| 2026-09-24 | 60.6 | 61.7 | 60.1 | 60.2 | 160,701 | +1.18% |
| 2026-09-23 | 60.2 | 61.3 | 59.1 | 59.5 | 122,770 | -0.83% |
| 2026-09-22 | 60 | 62.4 | 59.8 | 60 | 205,693 | -1.15% |
| 2026-09-21 | 59.3 | 61.4 | 58.6 | 60.7 | 186,522 | +2.36% |
| 2026-09-20 | 58.8 | 60.1 | 58.7 | 59.3 | 144,582 | +0.68% |
| 2026-09-17 | 56.3 | 59.2 | 56.3 | 58.9 | 80,422 | +3.33% |
| 2026-09-16 | 58.1 | 58.6 | 56.6 | 57 | 108,395 | -1.55% |
| 2026-09-15 | 57.9 | 58.4 | 56.1 | 57.9 | 110,775 | +4.51% |
| 2026-09-14 | 55.4 | 57.4 | 55.2 | 55.4 | 75,848 | -1.77% |
| 2026-09-13 | 57.7 | 57.7 | 56.2 | 56.4 | 62,054 | -2.25% |
| 2026-09-10 | 57.7 | 59.4 | 57.2 | 57.7 | 97,187 | -0.17% |
| 2026-09-09 | 57.3 | 58.9 | 56.6 | 57.8 | 118,784 | -0.17% |
| 2026-09-08 | 57.9 | 60.8 | 57.5 | 57.9 | 120,292 | -0.34% |
| 2026-09-07 | 58.8 | 58.8 | 55.9 | 58.1 | 195,623 | -0.85% |
| 2026-09-06 | 62 | 62 | 56.3 | 58.6 | 201,613 | -5.48% |
| 2026-09-03 | 62.5 | 63.6 | 61.6 | 62 | 250,765 | -0.64% |
| 2026-09-02 | 61.4 | 62.9 | 60.9 | 62.4 | 224,816 | +2.13% |
| 2026-09-01 | 60.5 | 62.2 | 60.1 | 61.1 | 114,216 | +0.99% |
| 2026-08-31 | 60.5 | 61.8 | 59.5 | 60.5 | 114,678 | -0.33% |
| 2026-08-30 | 63.1 | 63.1 | 59.8 | 60.7 | 150,301 | -3.80% |
| 2026-08-27 | 64 | 64 | 62.8 | 63.1 | 70,589 | +0.16% |
| 2026-08-25 | 63 | 63.8 | 62.6 | 63 | 137,694 | +0.48% |
| 2026-08-24 | 62.7 | 64.4 | 62.4 | 62.7 | 244,189 | -1.88% |
| 2026-08-23 | 66.5 | 67 | 63.4 | 63.9 | 450,201 | -2.89% |
| 2026-08-20 | 65.8 | 66.2 | 63.8 | 65.8 | 406,913 | +2.33% |
| 2026-08-19 | 64.3 | 65.8 | 63.6 | 64.3 | 452,789 | -1.38% |
| 2026-08-18 | 65.2 | 69.3 | 64.6 | 65.2 | 716,545 | -2.25% |
| 2026-08-17 | 66.7 | 68.8 | 65.4 | 66.7 | 1,328,271 | +2.46% |
| 2026-08-16 | 64.8 | 66.6 | 64.4 | 65.1 | 651,494 | +2.20% |
| 2026-08-13 | 65.4 | 65.4 | 63.2 | 63.7 | 450,584 | -0.78% |
| 2026-08-12 | 64.2 | 66.2 | 63.6 | 64.2 | 583,752 | +0.00% |
| 2026-08-11 | 64.2 | 67.2 | 63.8 | 64.2 | 430,493 | -1.23% |
| 2026-08-10 | 63.4 | 67.3 | 63.4 | 65 | 673,617 | +1.40% |
| 2026-08-09 | 64.7 | 66.2 | 62 | 64.1 | 437,109 | -0.93% |
| 2026-08-06 | 64.7 | 68.8 | 63.8 | 64.7 | 861,921 | +2.21% |
| 2026-08-04 | 62.2 | 63.6 | 61.2 | 63.3 | 346,312 | +2.43% |
| 2026-08-03 | 63.2 | 63.2 | 61.5 | 61.8 | 144,877 | -1.75% |
| 2026-08-02 | 59.5 | 63.3 | 59.5 | 62.9 | 524,766 | +6.43% |
| 2026-07-30 | 60 | 60.3 | 58.6 | 59.1 | 97,408 | -0.84% |
| 2026-07-29 | 59.6 | 60.4 | 58.5 | 59.6 | 231,510 | +2.76% |
| 2026-07-28 | 57.4 | 58.3 | 56.5 | 58 | 94,890 | +1.22% |
| 2026-07-27 | 58 | 58 | 56.8 | 57.3 | 47,371 | +1.42% |
| 2026-07-26 | 58 | 58 | 56.4 | 56.5 | 56,317 | +0.53% |
| 2026-07-23 | 56.2 | 57.3 | 56 | 56.2 | 40,240 | -1.75% |
| 2026-07-22 | 58.4 | 58.4 | 56.9 | 57.2 | 63,697 | -0.69% |
| 2026-07-21 | 58.6 | 59.5 | 57.4 | 57.6 | 122,032 | +0.17% |
| 2026-07-20 | 58.7 | 58.7 | 57 | 57.5 | 123,962 | -2.54% |
| 2026-07-19 | 62.3 | 62.3 | 58.6 | 59 | 154,612 | -4.22% |
| 2026-07-16 | 62.9 | 63 | 61.3 | 61.6 | 107,093 | -2.07% |
| 2026-07-15 | 62.6 | 63.2 | 61.7 | 62.9 | 220,945 | +0.80% |
| 2026-07-14 | 61.9 | 63.7 | 61.9 | 62.4 | 431,117 | +1.13% |
| 2026-07-13 | 61.9 | 62 | 60.4 | 61.7 | 197,930 | +0.98% |
| 2026-07-12 | 60.9 | 62.7 | 60.5 | 61.1 | 454,036 | +1.33% |
| 2026-07-09 | 58.3 | 60.7 | 58.1 | 60.3 | 214,701 | +3.43% |
| 2026-07-08 | 59.1 | 60.7 | 58.1 | 58.3 | 88,364 | -1.35% |
| 2026-07-07 | 59.8 | 60.6 | 58.8 | 59.1 | 138,668 | +0.00% |
| 2026-07-06 | 59.8 | 60.3 | 58.5 | 59.1 | 167,899 | -0.84% |
| 2026-07-05 | 61.5 | 62.5 | 59.1 | 59.6 | 262,810 | -1.49% |
| 2026-07-02 | 60.5 | 61.5 | 60.1 | 60.5 | 220,479 | +0.33% |
| 2026-06-30 | 60.3 | 61.5 | 59.8 | 60.3 | 139,052 | +0.00% |
| 2026-06-29 | 60.3 | 60.6 | 59 | 60.3 | 195,821 | +2.20% |
| 2026-06-28 | 60.2 | 60.2 | 58.6 | 59 | 131,595 | -0.84% |
| 2026-06-25 | 57.9 | 60.6 | 57.9 | 59.5 | 205,402 | +3.12% |
| 2026-06-24 | 58.4 | 59 | 57.1 | 57.7 | 173,657 | -0.35% |
| 2026-06-23 | 57.8 | 58.1 | 56.1 | 57.9 | 80,477 | +2.12% |
| 2026-06-22 | 56 | 58.4 | 56 | 56.7 | 48,130 | -1.22% |
| 2026-06-21 | 59.3 | 59.7 | 56.5 | 57.4 | 132,633 | -3.04% |
| 2026-06-18 | 59.2 | 59.8 | 58.7 | 59.2 | 101,595 | +0.17% |
| 2026-06-17 | 59.1 | 61.2 | 58.8 | 59.1 | 287,628 | -1.83% |
| 2026-06-15 | 62.5 | 63.2 | 60 | 61.7 | 574,847 | -0.96% |
| 2026-06-14 | 61.1 | 62.9 | 58.5 | 62.3 | 317,108 | +0.32% |
| 2026-06-11 | 62 | 64.5 | 61.9 | 62.1 | 354,218 | -0.48% |
| 2026-06-10 | 64 | 64 | 61.3 | 62.4 | 299,085 | -2.65% |
| 2026-06-09 | 62.9 | 65.8 | 62.9 | 64.1 | 765,864 | +2.89% |
| 2026-06-08 | 59.6 | 63.9 | 58.8 | 62.3 | 443,133 | +3.32% |
| 2026-06-07 | 60 | 62.4 | 58.2 | 60.3 | 436,498 | +4.15% |
| 2026-06-04 | 56.1 | 58.5 | 55.9 | 57.9 | 195,687 | +3.21% |
| 2026-06-03 | 56 | 57 | 55.6 | 56.1 | 108,318 | +0.54% |
| 2026-06-02 | 54.5 | 56.2 | 54.5 | 55.8 | 46,529 | +2.39% |
| 2026-06-01 | 56.1 | 56.4 | 54.2 | 54.5 | 85,748 | -2.85% |
| 2026-05-24 | 57 | 58 | 56 | 56.1 | 162,271 | -1.58% |
| 2026-05-23 | 56.9 | 57.3 | 56.3 | 57 | 157,096 | +0.53% |
| 2026-05-21 | 52.3 | 57.6 | 52.3 | 56.7 | 96,747 | +0.00% |
| 2026-05-20 | 55.9 | 57 | 55.5 | 56.7 | 230,300 | +2.16% |
| 2026-05-19 | 54.1 | 55.7 | 53.7 | 55.5 | 66,751 | +2.97% |
| 2026-05-18 | 54.6 | 54.9 | 53.7 | 53.9 | 39,870 | -1.46% |
| 2026-05-17 | 56.3 | 56.5 | 54.1 | 54.7 | 63,006 | -2.32% |
| 2026-05-14 | 56.7 | 57.7 | 55.5 | 56 | 150,020 | -0.36% |
| 2026-05-13 | 55.6 | 56.7 | 55.1 | 56.2 | 71,905 | +2.74% |
| 2026-05-12 | 55.7 | 56.1 | 54.1 | 54.7 | 25,189 | -0.73% |
| 2026-05-11 | 56.9 | 56.9 | 54.8 | 55.1 | 66,236 | -0.36% |
| 2026-05-10 | 55.5 | 55.8 | 54.5 | 55.3 | 101,173 | +1.47% |
| 2026-05-07 | 55.7 | 56.9 | 54 | 54.5 | 126,621 | -0.73% |
| 2026-05-06 | 53.9 | 55 | 51.7 | 54.9 | 133,581 | +3.39% |
| 2026-05-05 | 56 | 56 | 52.7 | 53.1 | 180,814 | -3.80% |
| 2026-05-04 | 55.4 | 56.8 | 54.9 | 55.2 | 103,839 | -0.36% |