DSE : EASTLAND
Eastland Insurance PLC. — Price history
Insurance Carriers · Bangladesh
Last price 27.2 BDT (At close: Oct 29, 2026) · Market cap 2.28B
Latest research: Eastland Insurance financial analysis: banks confirmed Tk 37.0m of Tk 412.5m FDRs and Tk 4.7m of Tk 50.8m cash at bank (Oct 2026) · Eastland Insurance: 2025 EPS of Tk 1.10, agency commission of Tk 203.1m and nine-month 2026 EPS of Tk 1.11
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Eastland Insurance PLC. (EASTLAND) closed at 27.2 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 26.9 | 27.3 | 26.7 | 27.2 | 232,455 | +3.03% |
| 2026-10-28 | 26.5 | 27.7 | 26 | 26.4 | 83,764 | +3.53% |
| 2026-10-27 | 26 | 26 | 25.4 | 25.5 | 19,714 | -1.16% |
| 2026-10-26 | 26.4 | 26.4 | 25.8 | 25.8 | 26,632 | -1.90% |
| 2026-10-25 | 26.4 | 26.7 | 26.1 | 26.3 | 36,494 | -0.38% |
| 2026-10-19 | 26.5 | 26.5 | 25.8 | 26.4 | 54,731 | +1.54% |
| 2026-10-17 | 26.1 | 26.4 | 25.8 | 26 | 73,085 | -0.38% |
| 2026-10-15 | 26.1 | 26.2 | 25.8 | 26.1 | 80,838 | +0.00% |
| 2026-10-14 | 26.1 | 26.1 | 25.5 | 26.1 | 170,513 | +3.16% |
| 2026-10-13 | 25.6 | 25.6 | 24.9 | 25.3 | 102,213 | +0.80% |
| 2026-10-12 | 25.7 | 26.2 | 25 | 25.1 | 74,522 | -3.09% |
| 2026-10-11 | 26.6 | 26.6 | 25.8 | 25.9 | 38,904 | -1.89% |
| 2026-10-08 | 26.4 | 26.7 | 26.3 | 26.4 | 66,085 | +0.00% |
| 2026-10-07 | 27.2 | 27.2 | 26.1 | 26.4 | 109,622 | +0.00% |
| 2026-10-06 | 26.2 | 27.3 | 26.2 | 26.4 | 57,788 | -0.75% |
| 2026-10-05 | 27.5 | 27.5 | 26.5 | 26.6 | 105,575 | -3.27% |
| 2026-10-04 | 27.9 | 27.9 | 27.2 | 27.5 | 88,766 | -1.43% |
| 2026-10-01 | 28.1 | 28.2 | 27.8 | 27.9 | 189,291 | +0.00% |
| 2026-09-30 | 27.8 | 28.1 | 27.8 | 27.9 | 189,615 | +0.00% |
| 2026-09-29 | 28.2 | 28.3 | 27.8 | 27.9 | 161,172 | +0.00% |
| 2026-09-28 | 28 | 28.3 | 27.8 | 27.9 | 197,638 | +0.36% |
| 2026-09-27 | 28.4 | 28.4 | 27.7 | 27.8 | 72,003 | -0.36% |
| 2026-09-24 | 28.2 | 28.3 | 27.7 | 27.9 | 383,812 | -0.36% |
| 2026-09-23 | 28.3 | 28.4 | 27.8 | 28 | 199,918 | -0.36% |
| 2026-09-22 | 28.8 | 28.8 | 28 | 28.1 | 279,803 | -1.06% |
| 2026-09-21 | 28.1 | 28.7 | 27.8 | 28.4 | 253,132 | +1.07% |
| 2026-09-20 | 27.7 | 28.4 | 27.7 | 28.1 | 238,340 | +1.44% |
| 2026-09-17 | 27.3 | 28 | 26.9 | 27.7 | 94,550 | +1.47% |
| 2026-09-16 | 27.3 | 27.6 | 27.1 | 27.3 | 79,365 | +0.00% |
| 2026-09-15 | 27.3 | 27.5 | 26.9 | 27.3 | 74,236 | +3.41% |
| 2026-09-14 | 26.8 | 27.2 | 26.1 | 26.4 | 136,440 | -1.12% |
| 2026-09-13 | 27.3 | 27.7 | 26.3 | 26.7 | 127,765 | -3.26% |
| 2026-09-10 | 28.5 | 28.5 | 27.5 | 27.6 | 85,315 | -1.43% |
| 2026-09-09 | 27.6 | 28.3 | 27.3 | 28 | 263,685 | -1.06% |
| 2026-09-08 | 29 | 29.4 | 28.2 | 28.3 | 150,264 | -1.74% |
| 2026-09-07 | 28.8 | 29.1 | 27.2 | 28.8 | 611,164 | +3.60% |
| 2026-09-06 | 28.6 | 28.8 | 27.7 | 27.8 | 173,285 | -2.80% |
| 2026-09-03 | 29.4 | 29.5 | 28.5 | 28.6 | 358,798 | -1.38% |
| 2026-09-02 | 28.6 | 29.1 | 28.5 | 29 | 574,355 | +2.84% |
| 2026-09-01 | 28.2 | 28.8 | 28.2 | 28.2 | 107,093 | +1.08% |
| 2026-08-31 | 28 | 28.3 | 27.7 | 27.9 | 84,185 | -0.36% |
| 2026-08-30 | 28.7 | 28.7 | 27.9 | 28 | 212,071 | -2.44% |
| 2026-08-27 | 28.7 | 29.1 | 28.6 | 28.7 | 377,197 | +0.70% |
| 2026-08-25 | 29.4 | 29.4 | 28.2 | 28.5 | 250,382 | -0.35% |
| 2026-08-24 | 29 | 29.1 | 28.3 | 28.6 | 490,542 | -1.38% |
| 2026-08-23 | 30.2 | 30.2 | 28.7 | 29 | 371,833 | -2.36% |
| 2026-08-20 | 29.2 | 30 | 29.1 | 29.7 | 271,179 | +1.71% |
| 2026-08-19 | 29.2 | 29.7 | 28.9 | 29.2 | 342,998 | +0.69% |
| 2026-08-18 | 30.9 | 30.9 | 28.8 | 29 | 571,092 | -3.97% |
| 2026-08-17 | 30.2 | 31.3 | 29.9 | 30.2 | 686,770 | -2.58% |
| 2026-08-16 | 30.5 | 31.4 | 30.5 | 31 | 1,437,578 | +3.33% |
| 2026-08-13 | 29.7 | 30.5 | 29.5 | 30 | 406,587 | -0.33% |
| 2026-08-12 | 31.4 | 31.5 | 29.9 | 30.1 | 921,438 | -1.95% |
| 2026-08-11 | 30.7 | 31.6 | 30.5 | 30.7 | 1,397,033 | -0.65% |
| 2026-08-10 | 29.9 | 31.1 | 29.3 | 30.9 | 1,469,045 | +5.10% |
| 2026-08-09 | 30 | 30 | 29.1 | 29.4 | 518,308 | -1.01% |
| 2026-08-06 | 30.4 | 31.1 | 29.5 | 29.7 | 1,001,410 | -1.66% |
| 2026-08-04 | 29 | 30.4 | 29 | 30.2 | 731,482 | +4.14% |
| 2026-08-03 | 29.7 | 29.7 | 28.7 | 29 | 472,248 | -1.36% |
| 2026-08-02 | 29.1 | 30.3 | 29 | 29.4 | 939,377 | +1.03% |
| 2026-07-30 | 29 | 29.5 | 28.4 | 29.1 | 528,157 | +1.39% |
| 2026-07-29 | 27.8 | 29.3 | 27.5 | 28.7 | 1,047,589 | +4.36% |
| 2026-07-28 | 27.5 | 27.6 | 26.9 | 27.5 | 298,005 | +1.48% |
| 2026-07-27 | 27.4 | 27.7 | 27 | 27.1 | 243,219 | +0.00% |
| 2026-07-26 | 27.3 | 27.8 | 26.9 | 27.1 | 323,582 | +0.74% |
| 2026-07-23 | 26.9 | 27.5 | 26.4 | 26.9 | 403,058 | +0.37% |
| 2026-07-22 | 27.3 | 27.5 | 26.7 | 26.8 | 342,629 | -2.55% |
| 2026-07-21 | 27.6 | 28.8 | 27.3 | 27.5 | 318,859 | +1.48% |
| 2026-07-20 | 27.1 | 27.9 | 26.8 | 27.1 | 509,274 | -3.21% |
| 2026-07-19 | 30.2 | 30.2 | 27.7 | 28 | 646,371 | -6.04% |
| 2026-07-16 | 30.9 | 30.9 | 29.4 | 29.8 | 571,792 | -1.32% |
| 2026-07-15 | 30.2 | 30.8 | 29.9 | 30.2 | 870,087 | -1.95% |
| 2026-07-14 | 31 | 31.8 | 30.7 | 30.8 | 1,179,837 | -2.22% |
| 2026-07-13 | 28 | 31.8 | 28 | 31.5 | 1,771,719 | +3.28% |
| 2026-07-12 | 29.1 | 31.3 | 28.9 | 30.5 | 2,845,170 | +7.02% |
| 2026-07-09 | 27.3 | 28.7 | 27.2 | 28.5 | 1,483,456 | +4.78% |
| 2026-07-08 | 27.4 | 27.7 | 26.9 | 27.2 | 933,773 | -0.37% |
| 2026-07-07 | 26.9 | 27.6 | 26.9 | 27.3 | 1,293,271 | +2.25% |
| 2026-07-06 | 26.9 | 26.9 | 26.4 | 26.7 | 462,769 | -0.37% |
| 2026-07-05 | 26.9 | 27.6 | 26.6 | 26.8 | 982,026 | +1.13% |
| 2026-07-02 | 26.1 | 26.8 | 26.1 | 26.5 | 735,174 | +1.92% |
| 2026-06-30 | 26.3 | 26.5 | 25.9 | 26 | 696,488 | -0.76% |
| 2026-06-29 | 25.8 | 26.4 | 25.8 | 26.2 | 590,988 | +1.55% |
| 2026-06-28 | 26 | 26.3 | 25.7 | 25.8 | 394,392 | -0.39% |
| 2026-06-25 | 25.6 | 26.3 | 25.6 | 25.9 | 757,149 | +0.78% |
| 2026-06-24 | 25.7 | 26.2 | 25.5 | 25.7 | 434,556 | -0.77% |
| 2026-06-23 | 25.3 | 26 | 25 | 25.9 | 446,412 | +2.37% |
| 2026-06-22 | 25.3 | 26.2 | 25.2 | 25.3 | 242,445 | -1.94% |
| 2026-06-21 | 26.1 | 26.4 | 25.4 | 25.8 | 504,382 | -1.15% |
| 2026-06-18 | 26.4 | 26.7 | 25.9 | 26.1 | 335,434 | +0.38% |
| 2026-06-17 | 26.1 | 26.4 | 25.7 | 26 | 579,857 | -0.38% |
| 2026-06-16 | 26.3 | 26.7 | 26 | 26.1 | 764,853 | -0.76% |
| 2026-06-15 | 26.4 | 27 | 26.1 | 26.3 | 1,428,720 | +0.38% |
| 2026-06-14 | 26.4 | 26.6 | 25.8 | 26.2 | 1,399,464 | +0.38% |
| 2026-06-11 | 26.1 | 26.9 | 25.9 | 26.1 | 1,081,194 | -1.14% |
| 2026-06-10 | 27.1 | 27.2 | 26.2 | 26.4 | 843,668 | -1.86% |
| 2026-06-09 | 26.9 | 27.8 | 25.4 | 26.9 | 2,449,288 | +3.07% |
| 2026-06-08 | 26.1 | 26.3 | 25.4 | 26.1 | 815,112 | +1.16% |
| 2026-06-07 | 25.7 | 26.4 | 25.4 | 25.8 | 2,407,264 | +0.78% |
| 2026-06-04 | 25 | 25.7 | 24.9 | 25.6 | 646,002 | +1.99% |
| 2026-06-03 | 25.8 | 25.8 | 25 | 25.1 | 799,204 | +2.03% |
| 2026-06-01 | 25.6 | 26.1 | 25.5 | 25.6 | 575,338 | +0.39% |
| 2026-05-24 | 25.7 | 26 | 25.5 | 25.5 | 291,438 | -0.78% |
| 2026-05-23 | 26 | 26 | 25.4 | 25.7 | 435,281 | +0.39% |
| 2026-05-21 | 26.1 | 26.5 | 25.4 | 25.6 | 694,318 | -2.29% |
| 2026-05-20 | 25.8 | 26.8 | 25.8 | 26.2 | 1,175,253 | +1.55% |
| 2026-05-19 | 26.2 | 26.4 | 25.3 | 25.8 | 768,578 | -0.39% |
| 2026-05-18 | 27 | 27 | 25.4 | 25.9 | 1,241,746 | -4.07% |
| 2026-05-17 | 26.5 | 27.6 | 25.8 | 27 | 2,131,732 | +2.27% |
| 2026-05-14 | 24 | 26.4 | 24 | 26.4 | 3,950,248 | +10.00% |
| 2026-05-13 | 23.4 | 24.3 | 23.1 | 24 | 1,551,783 | +4.35% |
| 2026-05-12 | 23 | 23.1 | 22.3 | 23 | 471,552 | +1.32% |
| 2026-05-11 | 23.1 | 23.4 | 22.6 | 22.7 | 699,357 | -0.87% |
| 2026-05-10 | 22.4 | 23.1 | 22.4 | 22.9 | 731,890 | +2.23% |
| 2026-05-07 | 22.1 | 22.6 | 21.8 | 22.4 | 561,342 | +2.75% |
| 2026-05-06 | 22 | 22 | 21.6 | 21.8 | 186,925 | +0.00% |
| 2026-05-05 | 21.9 | 22.3 | 21.7 | 21.8 | 448,268 | -0.46% |
| 2026-05-04 | 22 | 22.6 | 21.5 | 21.9 | 430,723 | -0.90% |
| 2026-05-03 | 22.9 | 23 | 22 | 22.1 | 250,685 | -3.07% |
| 2026-04-30 | 22.7 | 23.1 | 22.6 | 22.8 | 615,115 | +0.88% |