DSE : EASTRNLUB
Eastern Lubricants Blenders PLC. — Price history
Miscellaneous Products Of Petroleum And Coal · Bangladesh
Last price 2013.5 BDT (At close: Oct 29, 2026) · Market cap 4.79B
Latest research: Eastern Lubricants Blenders financial analysis: base oil trading and bank interest, 9M FY26 EPS BDT 28.64 (Oct 2026) · Eastern Lubricants Blenders: base oil trading lifted 9M FY2026 EPS to BDT 28.64; bank interest was 50% of pre-WPPF profit
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Eastern Lubricants Blenders PLC. (EASTRNLUB) closed at 2013.5 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 | 2044 | 2044 | 2010 | 2013.5 | 10,882 | -0.64% |
| 2026-10-28 | 2053 | 2070 | 2021.1 | 2026.5 | 11,813 | -1.10% |
| 2026-10-27 | 1965 | 2059.8 | 1941.1 | 2049 | 23,649 | +5.66% |
| 2026-10-26 | 1990 | 1990 | 1930 | 1939.2 | 9,124 | -1.86% |
| 2026-10-25 | 2010.1 | 2017.9 | 1971 | 1976 | 7,080 | -1.59% |
| 2026-10-19 | 2020 | 2027 | 2005.1 | 2008 | 3,292 | -0.57% |
| 2026-10-17 | 2045.1 | 2045.1 | 2015 | 2019.6 | 3,387 | +0.22% |
| 2026-10-15 | 2049 | 2066 | 2009 | 2015.1 | 13,340 | -0.29% |
| 2026-10-14 | 2072.3 | 2073.6 | 2015.2 | 2020.9 | 18,220 | -2.45% |
| 2026-10-13 | 2098.7 | 2098.7 | 2065 | 2071.7 | 15,786 | -0.42% |
| 2026-10-12 | 2080.5 | 2104.3 | 2040 | 2080.5 | 24,696 | +0.56% |
| 2026-10-11 | 2022 | 2084 | 2022 | 2068.9 | 32,395 | +2.85% |
| 2026-10-08 | 2011.5 | 2025 | 1975 | 2011.5 | 10,009 | +0.29% |
| 2026-10-07 | 1931 | 2040 | 1931 | 2005.7 | 21,173 | +4.26% |
| 2026-10-06 | 1894 | 1935 | 1878.2 | 1923.8 | 9,858 | +2.47% |
| 2026-10-05 | 1927.7 | 1927.7 | 1875 | 1877.4 | 4,433 | -0.46% |
| 2026-10-04 | 1949.9 | 1949.9 | 1870 | 1886.1 | 7,683 | -1.81% |
| 2026-10-01 | 1956.1 | 1956.1 | 1918 | 1920.9 | 5,861 | -0.20% |
| 2026-09-30 | 1953.4 | 1953.4 | 1920 | 1924.7 | 4,681 | -0.82% |
| 2026-09-29 | 1979.9 | 1979.9 | 1940 | 1940.6 | 7,131 | -0.36% |
| 2026-09-28 | 1980 | 1982 | 1940 | 1947.7 | 8,554 | -1.42% |
| 2026-09-27 | 1971.2 | 1999.9 | 1890 | 1975.8 | 6,626 | +0.01% |
| 2026-09-24 | 1980.5 | 1990 | 1974 | 1975.7 | 5,495 | -0.13% |
| 2026-09-23 | 2000 | 2000 | 1975.1 | 1978.3 | 7,421 | +0.07% |
| 2026-09-22 | 2017.2 | 2017.2 | 1975.1 | 1976.9 | 7,164 | -0.53% |
| 2026-09-21 | 1985 | 2022.1 | 1985 | 1987.5 | 12,898 | +0.27% |
| 2026-09-20 | 1999.9 | 1999.9 | 1974.2 | 1982.2 | 10,255 | +0.15% |
| 2026-09-17 | 1999.9 | 1999.9 | 1973 | 1979.3 | 6,636 | -0.20% |
| 2026-09-16 | 1988 | 2005.7 | 1978 | 1983.2 | 6,493 | -0.04% |
| 2026-09-15 | 1989.5 | 2006.9 | 1978.3 | 1984 | 6,454 | +0.29% |
| 2026-09-14 | 1978.3 | 2035 | 1974.2 | 1978.3 | 11,665 | -1.53% |
| 2026-09-13 | 2069 | 2069 | 2002.2 | 2009 | 12,743 | -2.38% |
| 2026-09-10 | 2057.9 | 2085 | 2035 | 2057.9 | 14,001 | +1.23% |
| 2026-09-09 | 2032.9 | 2042.6 | 1977 | 2032.9 | 11,064 | +1.73% |
| 2026-09-08 | 1998.3 | 2071 | 1990 | 1998.3 | 12,699 | -1.89% |
| 2026-09-07 | 2036.8 | 2065 | 1980 | 2036.8 | 20,444 | -1.31% |
| 2026-09-06 | 1990 | 2084 | 1985 | 2063.9 | 32,416 | +5.22% |
| 2026-09-03 | 1961.5 | 1974 | 1920 | 1961.5 | 7,786 | +2.63% |
| 2026-09-02 | 1899.9 | 1920 | 1891.3 | 1911.3 | 6,110 | +1.14% |
| 2026-09-01 | 1875 | 1900 | 1875 | 1889.8 | 2,839 | +0.92% |
| 2026-08-31 | 1863.4 | 1890 | 1859.6 | 1872.5 | 3,961 | +0.48% |
| 2026-08-30 | 1905 | 1905 | 1856 | 1863.6 | 6,375 | -1.17% |
| 2026-08-27 | 1886 | 1922 | 1884 | 1885.7 | 5,451 | -0.56% |
| 2026-08-25 | 1929 | 1929 | 1875 | 1896.3 | 8,059 | -0.78% |
| 2026-08-24 | 2010 | 2010 | 1908 | 1911.3 | 9,642 | -3.24% |
| 2026-08-23 | 2025 | 2025 | 1970 | 1975.3 | 10,683 | -1.73% |
| 2026-08-20 | 2010.1 | 2030.9 | 2004.1 | 2010.1 | 2,765 | -0.20% |
| 2026-08-19 | 2060 | 2060 | 1986.4 | 2014.2 | 7,715 | -0.24% |
| 2026-08-18 | 2089 | 2089 | 2013.2 | 2019.1 | 3,644 | -0.69% |
| 2026-08-17 | 2070.9 | 2070.9 | 2020 | 2033.2 | 9,977 | -0.43% |
| 2026-08-16 | 2099 | 2099 | 2039.9 | 2041.9 | 9,434 | -1.21% |
| 2026-08-13 | 2066.9 | 2098.9 | 2064 | 2066.9 | 3,961 | -0.14% |
| 2026-08-12 | 2099.8 | 2099.8 | 2065 | 2069.9 | 8,528 | -0.32% |
| 2026-08-11 | 2076.6 | 2113.8 | 2072 | 2076.6 | 7,670 | +0.39% |
| 2026-08-10 | 2071 | 2080 | 2062.1 | 2068.6 | 6,425 | +0.17% |
| 2026-08-09 | 2089 | 2089 | 2059.1 | 2065.1 | 9,975 | +0.15% |
| 2026-08-06 | 2099.7 | 2099.7 | 2056.1 | 2062.1 | 10,203 | -1.13% |
| 2026-08-04 | 2120 | 2120 | 2082 | 2085.7 | 5,261 | -0.61% |
| 2026-08-03 | 2100 | 2129 | 2092.5 | 2098.6 | 11,866 | -0.02% |
| 2026-08-02 | 2130 | 2140 | 2092 | 2099.1 | 11,132 | -0.57% |
| 2026-07-30 | 2099.8 | 2125.4 | 2061.4 | 2111.2 | 10,182 | +1.44% |
| 2026-07-29 | 2132 | 2144.9 | 2067 | 2081.3 | 17,188 | -2.11% |
| 2026-07-28 | 2126.2 | 2130 | 2087 | 2126.2 | 18,603 | +2.74% |
| 2026-07-27 | 2069.5 | 2087 | 2034 | 2069.5 | 12,159 | +1.78% |
| 2026-07-26 | 2089.8 | 2089.8 | 2028 | 2033.3 | 13,732 | -1.13% |
| 2026-07-23 | 2056.6 | 2139.7 | 2042 | 2056.6 | 35,106 | -2.70% |
| 2026-07-22 | 2113.7 | 2184 | 2100 | 2113.7 | 34,673 | -1.17% |
| 2026-07-21 | 2138.7 | 2184.9 | 2070 | 2138.7 | 46,224 | +2.57% |
| 2026-07-20 | 2085.2 | 2100.5 | 2000.6 | 2085.2 | 35,440 | +4.23% |
| 2026-07-19 | 1990.9 | 2017 | 1990.9 | 2000.6 | 24,702 | +0.83% |
| 2026-07-16 | 1984.1 | 1998.2 | 1972.1 | 1984.1 | 14,215 | +0.29% |
| 2026-07-15 | 1988 | 1999 | 1970.3 | 1978.3 | 14,496 | +0.05% |
| 2026-07-14 | 1977.4 | 2005 | 1972 | 1977.4 | 23,364 | -0.19% |
| 2026-07-13 | 1981.2 | 2000 | 1970 | 1981.2 | 19,596 | +0.60% |
| 2026-07-12 | 1909.6 | 2007 | 1909.6 | 1969.3 | 33,589 | +4.25% |
| 2026-07-09 | 1871.3 | 1909.2 | 1871.1 | 1889 | 10,617 | +0.94% |
| 2026-07-08 | 1890 | 1890 | 1869 | 1871.4 | 5,543 | -0.38% |
| 2026-07-07 | 1878.5 | 1935 | 1863.1 | 1878.5 | 20,242 | +1.04% |
| 2026-07-06 | 1859.2 | 1865 | 1833.2 | 1859.2 | 8,301 | +0.58% |
| 2026-07-05 | 1850 | 1869.4 | 1839.2 | 1848.5 | 9,327 | +0.48% |
| 2026-07-02 | 1865 | 1879.9 | 1838.3 | 1839.6 | 10,813 | -1.86% |
| 2026-06-30 | 1874.5 | 1890 | 1865 | 1874.5 | 14,540 | -0.16% |
| 2026-06-29 | 1804.1 | 1898.8 | 1804.1 | 1877.5 | 22,533 | +4.09% |
| 2026-06-28 | 1800.4 | 1814 | 1800 | 1803.7 | 6,333 | +0.20% |
| 2026-06-25 | 1782 | 1809.4 | 1782 | 1800.1 | 10,120 | +0.35% |
| 2026-06-24 | 1809 | 1809 | 1791 | 1793.9 | 5,285 | +0.17% |
| 2026-06-23 | 1810 | 1810 | 1787.3 | 1790.8 | 7,672 | -0.35% |
| 2026-06-22 | 1817.1 | 1820.1 | 1790 | 1797.1 | 14,870 | -1.13% |
| 2026-06-21 | 1846.8 | 1846.8 | 1813.9 | 1817.6 | 9,931 | -0.78% |
| 2026-06-18 | 1839 | 1840.9 | 1829.5 | 1831.8 | 9,867 | -0.05% |
| 2026-06-17 | 1832.7 | 1849.9 | 1830 | 1832.7 | 7,420 | -0.07% |
| 2026-06-16 | 1849 | 1849 | 1832.1 | 1833.9 | 7,762 | -0.17% |
| 2026-06-15 | 1846 | 1855.3 | 1832.3 | 1837.1 | 10,939 | -0.33% |
| 2026-06-14 | 1860.3 | 1868 | 1840.7 | 1843.1 | 10,691 | -0.48% |
| 2026-06-11 | 1890 | 1890 | 1841.3 | 1852 | 9,215 | +0.02% |
| 2026-06-10 | 1851.6 | 1870 | 1850 | 1851.6 | 11,210 | -0.44% |
| 2026-06-09 | 1895 | 1910 | 1855.5 | 1859.7 | 14,161 | -1.63% |
| 2026-06-08 | 1890.5 | 1899.5 | 1830.1 | 1890.5 | 21,729 | +3.37% |
| 2026-06-07 | 1847.3 | 1871 | 1825 | 1828.9 | 22,191 | -1.00% |
| 2026-06-04 | 1847.3 | 1896.2 | 1841 | 1847.3 | 18,089 | -1.27% |
| 2026-06-03 | 1940 | 1940 | 1866.2 | 1871 | 17,887 | -0.46% |
| 2026-06-02 | 1907 | 1919 | 1875.1 | 1879.7 | 18,103 | -1.42% |
| 2026-06-01 | 1941.1 | 1958.4 | 1900 | 1906.8 | 15,233 | -1.56% |
| 2026-05-24 | 1910.7 | 1947.3 | 1890 | 1937 | 13,640 | +1.93% |
| 2026-05-23 | 1944 | 1944 | 1888 | 1900.3 | 20,832 | -1.49% |
| 2026-05-21 | 1929 | 1949.7 | 1912.3 | 1929 | 28,311 | -0.41% |
| 2026-05-20 | 1936.9 | 1963 | 1891 | 1936.9 | 25,320 | +0.75% |
| 2026-05-19 | 1922.4 | 1959.8 | 1841 | 1922.4 | 40,957 | +2.73% |
| 2026-05-18 | 1800 | 1893.9 | 1800 | 1871.4 | 63,283 | +4.99% |
| 2026-05-17 | 1686.3 | 1782.5 | 1674.1 | 1782.5 | 34,882 | +6.25% |
| 2026-05-14 | 1660 | 1683.7 | 1660 | 1677.7 | 11,576 | +1.18% |
| 2026-05-13 | 1658.1 | 1690 | 1655.3 | 1658.1 | 15,194 | -1.39% |
| 2026-05-12 | 1681.5 | 1695 | 1671.8 | 1681.5 | 26,549 | +0.58% |
| 2026-05-11 | 1671.8 | 1675 | 1640 | 1671.8 | 32,479 | +2.30% |
| 2026-05-10 | 1610 | 1650.2 | 1588.2 | 1634.2 | 19,321 | +2.90% |
| 2026-05-07 | 1590 | 1605 | 1576 | 1588.2 | 7,521 | +1.55% |
| 2026-05-06 | 1600 | 1600 | 1561.4 | 1563.9 | 14,372 | -1.11% |
| 2026-05-05 | 1588.3 | 1610 | 1578 | 1581.5 | 7,547 | -0.26% |
| 2026-05-04 | 1580 | 1618 | 1580 | 1585.7 | 11,848 | -0.11% |
| 2026-05-03 | 1612 | 1630 | 1581.1 | 1587.5 | 10,803 | -1.45% |