DSE : EBL
Eastern Bank PLC. — Price history
Commercial Banks · Bangladesh
Last price 23.7 BDT (At close: Oct 29, 2026) · Market cap 38.96B
Latest research: Eastern Bank valuation report: fair value BDT 20.4–39.5 (Oct 2026) · Eastern Bank: fair value range BDT 20–40; the Tk2,000 crore rule stops cash dividends while paid-up capital is Tk1,644 crore
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Eastern Bank PLC. (EBL) closed at 23.7 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 | 24.2 | 24.2 | 23.6 | 23.7 | 1,226,210 | -2.07% |
| 2026-10-28 | 24.1 | 24.3 | 24 | 24.2 | 852,132 | +0.41% |
| 2026-10-27 | 24 | 24.3 | 23.7 | 24.1 | 694,001 | +0.84% |
| 2026-10-26 | 24.1 | 24.1 | 23.7 | 23.9 | 647,032 | -0.83% |
| 2026-10-25 | 23.5 | 24.2 | 23.5 | 24.1 | 2,773,328 | +2.55% |
| 2026-10-19 | 23.5 | 23.8 | 22.9 | 23.5 | 2,079,824 | +3.07% |
| 2026-10-17 | 22.9 | 22.9 | 22.8 | 22.8 | 79,037 | -0.44% |
| 2026-10-15 | 22.9 | 23 | 22.8 | 22.9 | 343,306 | +0.00% |
| 2026-10-14 | 22.9 | 22.9 | 22.8 | 22.9 | 269,069 | +0.44% |
| 2026-10-13 | 22.8 | 23 | 22.7 | 22.8 | 455,680 | +0.00% |
| 2026-10-12 | 22.9 | 22.9 | 22.7 | 22.8 | 294,335 | +0.00% |
| 2026-10-11 | 22.9 | 23 | 22.7 | 22.8 | 589,191 | -0.44% |
| 2026-10-08 | 22.9 | 22.9 | 22.7 | 22.9 | 1,299,685 | +0.44% |
| 2026-10-07 | 22.8 | 22.9 | 22.6 | 22.8 | 1,788,576 | +0.44% |
| 2026-10-06 | 22.7 | 22.9 | 22.6 | 22.7 | 836,434 | -0.44% |
| 2026-10-05 | 22.8 | 22.9 | 22.7 | 22.8 | 1,669,267 | +0.00% |
| 2026-10-04 | 23.1 | 23.1 | 22.7 | 22.8 | 2,262,486 | -0.87% |
| 2026-10-01 | 22.9 | 23.1 | 22.8 | 23 | 3,136,373 | +0.44% |
| 2026-09-30 | 22.9 | 22.9 | 22.7 | 22.9 | 984,459 | +0.88% |
| 2026-09-29 | 22.9 | 22.9 | 22.7 | 22.7 | 492,717 | -0.44% |
| 2026-09-28 | 22.8 | 22.9 | 22.7 | 22.8 | 950,861 | -0.44% |
| 2026-09-27 | 22.9 | 23 | 22.7 | 22.9 | 1,514,797 | +0.00% |
| 2026-09-24 | 22.9 | 23.3 | 22.8 | 22.9 | 2,170,925 | -1.29% |
| 2026-09-23 | 23 | 23.3 | 22.8 | 23.2 | 2,455,476 | +1.75% |
| 2026-09-22 | 22.8 | 23.1 | 22.5 | 22.8 | 14,912,210 | -0.87% |
| 2026-09-21 | 23 | 23.1 | 22.7 | 23 | 12,066,310 | +0.44% |
| 2026-09-20 | 23 | 23.1 | 22.7 | 22.9 | 16,100,006 | +0.00% |
| 2026-09-17 | 23 | 23 | 22.7 | 22.9 | 10,602,855 | +0.00% |
| 2026-09-16 | 23.2 | 23.2 | 22.7 | 22.9 | 7,407,361 | -0.87% |
| 2026-09-15 | 23.1 | 23.4 | 22.9 | 23.1 | 7,727,813 | -0.86% |
| 2026-09-14 | 22.7 | 23.3 | 22.3 | 23.3 | 5,237,624 | +3.56% |
| 2026-09-13 | 23.8 | 23.8 | 22.4 | 22.5 | 5,193,309 | -3.02% |
| 2026-09-10 | 23.2 | 23.8 | 23.1 | 23.2 | 871,301 | -1.28% |
| 2026-09-09 | 23.5 | 23.8 | 23.5 | 23.5 | 673,200 | -0.84% |
| 2026-09-08 | 23.9 | 23.9 | 23.6 | 23.7 | 473,942 | +0.00% |
| 2026-09-07 | 23.7 | 24 | 23.7 | 23.7 | 805,230 | -0.42% |
| 2026-09-06 | 23.9 | 23.9 | 23.7 | 23.8 | 760,902 | -0.42% |
| 2026-09-03 | 23.9 | 24 | 23.8 | 23.9 | 340,364 | +0.00% |
| 2026-09-02 | 23.9 | 24 | 23.8 | 23.9 | 852,034 | +0.00% |
| 2026-09-01 | 23.9 | 24 | 23.8 | 23.9 | 972,917 | +0.42% |
| 2026-08-31 | 25 | 25 | 23.8 | 23.8 | 641,074 | -0.42% |
| 2026-08-30 | 24.1 | 24.1 | 23.8 | 23.9 | 500,266 | +0.00% |
| 2026-08-27 | 23.8 | 24 | 23.7 | 23.9 | 513,063 | +0.42% |
| 2026-08-25 | 23.8 | 24 | 23.7 | 23.8 | 276,162 | +0.00% |
| 2026-08-24 | 24 | 24 | 23.8 | 23.8 | 756,157 | -0.42% |
| 2026-08-23 | 24 | 24.1 | 23.8 | 23.9 | 782,949 | -0.42% |
| 2026-08-20 | 24 | 24.1 | 23.9 | 24 | 890,181 | +0.42% |
| 2026-08-19 | 23.9 | 24.1 | 23.8 | 23.9 | 1,247,394 | -0.42% |
| 2026-08-18 | 24 | 24.2 | 23.9 | 24 | 1,755,756 | +0.00% |
| 2026-08-17 | 24 | 24.2 | 24 | 24 | 2,600,132 | -0.83% |
| 2026-08-16 | 24.2 | 24.3 | 24.1 | 24.2 | 811,669 | +0.00% |
| 2026-08-13 | 24.2 | 24.3 | 24 | 24.2 | 1,684,491 | +0.00% |
| 2026-08-12 | 24.2 | 24.4 | 24.1 | 24.2 | 1,860,432 | +0.00% |
| 2026-08-11 | 24.2 | 24.3 | 24 | 24.2 | 2,945,483 | +0.83% |
| 2026-08-10 | 24 | 24.2 | 24 | 24 | 1,529,898 | -0.41% |
| 2026-08-09 | 24.3 | 24.3 | 24 | 24.1 | 2,759,453 | +0.00% |
| 2026-08-06 | 24.1 | 24.4 | 24.1 | 24.1 | 2,159,965 | -0.41% |
| 2026-08-04 | 24.2 | 24.4 | 24.1 | 24.2 | 2,362,650 | +0.00% |
| 2026-08-03 | 24.2 | 24.4 | 24.1 | 24.2 | 1,314,065 | +0.00% |
| 2026-08-02 | 24.2 | 24.4 | 24.1 | 24.2 | 1,300,624 | -0.41% |
| 2026-07-30 | 24.3 | 24.4 | 24.2 | 24.3 | 1,614,202 | +0.00% |
| 2026-07-29 | 24.3 | 24.5 | 24.2 | 24.3 | 2,274,958 | -0.41% |
| 2026-07-28 | 24.4 | 24.7 | 24.3 | 24.4 | 3,104,287 | +0.41% |
| 2026-07-27 | 24.3 | 24.4 | 24.2 | 24.3 | 3,331,803 | +0.41% |
| 2026-07-26 | 24.3 | 24.5 | 24.2 | 24.2 | 1,177,180 | -0.41% |
| 2026-07-23 | 24.3 | 24.5 | 24.2 | 24.3 | 3,133,975 | +0.00% |
| 2026-07-22 | 24.3 | 24.6 | 24.3 | 24.3 | 2,300,526 | -0.41% |
| 2026-07-21 | 24.4 | 24.6 | 24.3 | 24.4 | 2,889,628 | +0.00% |
| 2026-07-20 | 24.4 | 24.6 | 24.3 | 24.4 | 2,163,479 | +0.00% |
| 2026-07-19 | 24.4 | 24.5 | 24.3 | 24.4 | 1,221,259 | +0.00% |
| 2026-07-16 | 24.6 | 24.7 | 24.3 | 24.4 | 2,370,118 | -0.41% |
| 2026-07-15 | 24.5 | 24.8 | 24.4 | 24.5 | 4,827,667 | +0.00% |
| 2026-07-14 | 24.5 | 24.6 | 24.4 | 24.5 | 3,297,223 | +0.00% |
| 2026-07-13 | 24.5 | 24.7 | 24.4 | 24.5 | 3,380,662 | -0.41% |
| 2026-07-12 | 24.8 | 24.8 | 24.4 | 24.6 | 1,730,802 | +0.41% |
| 2026-07-09 | 24.5 | 24.6 | 24.4 | 24.5 | 709,233 | +0.00% |
| 2026-07-08 | 24.8 | 24.8 | 24.5 | 24.5 | 1,308,084 | -0.41% |
| 2026-07-07 | 24.6 | 24.8 | 24.5 | 24.6 | 2,123,515 | -0.40% |
| 2026-07-06 | 24.8 | 24.8 | 24.7 | 24.7 | 2,356,991 | -0.40% |
| 2026-07-05 | 24.7 | 24.8 | 24.6 | 24.8 | 1,928,772 | +0.40% |
| 2026-07-02 | 25 | 25 | 24.6 | 24.7 | 2,568,105 | -0.80% |
| 2026-06-30 | 24.9 | 25 | 24.7 | 24.9 | 4,656,977 | +0.40% |
| 2026-06-29 | 24.8 | 24.9 | 24.7 | 24.8 | 5,814,919 | -0.40% |
| 2026-06-28 | 24.7 | 24.9 | 24.6 | 24.9 | 4,362,028 | +0.81% |
| 2026-06-25 | 24.7 | 24.8 | 24.5 | 24.7 | 5,128,515 | +0.41% |
| 2026-06-24 | 24.6 | 24.8 | 24 | 24.6 | 4,704,138 | -0.40% |
| 2026-06-23 | 24.7 | 24.9 | 24.6 | 24.7 | 4,770,655 | -0.40% |
| 2026-06-22 | 24.8 | 25 | 24.7 | 24.8 | 4,231,520 | -0.80% |
| 2026-06-21 | 25 | 25.1 | 24.8 | 25 | 3,859,648 | +0.00% |
| 2026-06-18 | 24.7 | 25.1 | 24.7 | 25 | 3,189,205 | +0.81% |
| 2026-06-17 | 24.8 | 25.4 | 24.4 | 24.8 | 1,516,707 | +0.00% |
| 2026-06-16 | 24.8 | 25.2 | 24.7 | 24.8 | 2,484,019 | -1.59% |
| 2026-06-15 | 25.2 | 25.5 | 25.1 | 25.2 | 1,545,014 | +0.40% |
| 2026-06-14 | 24.8 | 25.3 | 24.6 | 25.1 | 2,649,734 | +2.87% |
| 2026-06-11 | 24.4 | 24.9 | 24.2 | 24.4 | 1,159,927 | -1.61% |
| 2026-06-10 | 24.8 | 25 | 24.7 | 24.8 | 1,273,093 | -0.40% |
| 2026-06-09 | 25 | 25.2 | 24.8 | 24.9 | 1,263,114 | +0.40% |
| 2026-06-08 | 24.8 | 25.1 | 24.7 | 24.8 | 2,889,137 | +0.00% |
| 2026-06-07 | 25 | 25.3 | 24.7 | 24.8 | 3,068,998 | -0.80% |
| 2026-06-04 | 25 | 25.4 | 24.9 | 25 | 762,122 | -0.40% |
| 2026-06-03 | 25.1 | 25.6 | 25 | 25.1 | 1,672,552 | -1.57% |
| 2026-06-02 | 25.5 | 25.6 | 25.3 | 25.5 | 1,613,919 | +0.39% |
| 2026-06-01 | 25.4 | 25.5 | 24.6 | 25.4 | 795,300 | +2.42% |
| 2026-05-24 | 25 | 25.2 | 24.4 | 24.8 | 2,428,811 | -1.20% |
| 2026-05-23 | 24.8 | 25.2 | 24.5 | 25.1 | 1,079,506 | +2.45% |
| 2026-05-21 | 24.5 | 24.5 | 23.9 | 24.5 | 829,121 | +2.51% |
| 2026-05-20 | 23.9 | 24 | 23.4 | 23.9 | 877,574 | +2.58% |
| 2026-05-19 | 23.6 | 23.7 | 23.1 | 23.3 | 754,205 | +0.00% |
| 2026-05-18 | 23.3 | 23.7 | 23.2 | 23.3 | 612,876 | +0.00% |
| 2026-05-17 | 23.8 | 23.9 | 23.2 | 23.3 | 1,648,907 | -2.10% |
| 2026-05-14 | 24 | 24.1 | 23.6 | 23.8 | 2,180,532 | -0.42% |
| 2026-05-13 | 24.2 | 24.2 | 23.8 | 23.9 | 2,181,061 | -0.83% |
| 2026-05-12 | 24.1 | 24.2 | 24 | 24.1 | 732,576 | +0.00% |
| 2026-05-11 | 24.1 | 24.2 | 24 | 24.1 | 1,008,355 | +0.42% |
| 2026-05-10 | 24.2 | 24.2 | 23.9 | 24 | 712,940 | +0.42% |
| 2026-05-07 | 23.9 | 25.4 | 23.9 | 23.9 | 4,768,790 | -0.74% |
| 2026-05-05 | 26.505 | 26.796 | 26.311 | 26.505 | 7,245,633 | +0.37% |
| 2026-05-04 | 26.505 | 26.505 | 26.117 | 26.408 | 7,781,574 | -0.37% |
| 2026-05-03 | 26.699 | 26.893 | 26.214 | 26.505 | 6,445,090 | -0.36% |
| 2026-04-30 | 26.796 | 26.893 | 26.505 | 26.602 | 5,516,006 | -0.72% |