DSE : EHL
Eastern Housing Limited — Price history
Real Estate · Bangladesh
Last price 76.3 BDT (At close: Oct 28, 2026) · Market cap 7.12B
Latest research: Eastern Housing financial analysis: land plots and bank interest drive profit, no debt (Oct 2026) · Eastern Housing: a land-plot seller at Aftabnagar that holds 6.9 years of inventory, BDT 14.2bn of customer money and no debt, with bank deposits now earning 41% 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 Housing Limited (EHL) closed at 76.3 BDT on 2026-10-28. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-28 | 75.5 | 76.6 | 75 | 76.3 | 196,506 | +1.46% |
| 2026-10-27 | 75 | 75.9 | 74.4 | 75.2 | 76,475 | -0.13% |
| 2026-10-26 | 75.9 | 76.4 | 75.1 | 75.3 | 75,619 | -0.79% |
| 2026-10-25 | 75.1 | 76.2 | 74.7 | 75.9 | 48,193 | +1.61% |
| 2026-10-19 | 75 | 75 | 74.4 | 74.7 | 37,668 | -0.40% |
| 2026-10-17 | 76.5 | 76.5 | 74.9 | 75 | 28,659 | -1.32% |
| 2026-10-15 | 76 | 76.5 | 75.3 | 76 | 35,605 | +0.93% |
| 2026-10-14 | 75.4 | 75.9 | 74.7 | 75.3 | 53,114 | +0.80% |
| 2026-10-13 | 74.6 | 75.8 | 74.6 | 74.7 | 86,452 | +0.13% |
| 2026-10-12 | 76.6 | 77 | 74.2 | 74.6 | 122,837 | -2.48% |
| 2026-10-11 | 75.6 | 77.2 | 75.6 | 76.5 | 85,636 | +1.19% |
| 2026-10-08 | 75.6 | 78 | 74.8 | 75.6 | 215,364 | -2.33% |
| 2026-10-07 | 77.4 | 79.4 | 76.6 | 77.4 | 240,593 | -1.02% |
| 2026-10-06 | 81.9 | 81.9 | 77.9 | 78.2 | 493,881 | -5.44% |
| 2026-10-05 | 82 | 83.1 | 81.1 | 82.7 | 134,780 | +1.10% |
| 2026-10-04 | 84.3 | 84.4 | 81 | 81.8 | 151,046 | -1.68% |
| 2026-10-01 | 83.2 | 85.3 | 82.8 | 83.2 | 171,400 | -1.54% |
| 2026-09-30 | 84.5 | 85.5 | 84.3 | 84.5 | 172,326 | +0.60% |
| 2026-09-29 | 83.7 | 84.7 | 83.7 | 84 | 112,324 | +0.36% |
| 2026-09-28 | 82.8 | 84 | 82.8 | 83.7 | 199,088 | +1.45% |
| 2026-09-27 | 85.1 | 85.9 | 82.2 | 82.5 | 146,662 | -2.71% |
| 2026-09-24 | 84.8 | 87 | 84.6 | 84.8 | 113,645 | -1.40% |
| 2026-09-23 | 85 | 86.6 | 84.1 | 86 | 170,663 | +1.65% |
| 2026-09-22 | 85.6 | 86.3 | 84.5 | 84.6 | 150,984 | -0.70% |
| 2026-09-21 | 85.2 | 87.4 | 84.8 | 85.2 | 379,044 | -0.47% |
| 2026-09-20 | 85 | 86 | 84.5 | 85.6 | 235,622 | +0.94% |
| 2026-09-17 | 84.8 | 85.2 | 81.6 | 84.8 | 143,341 | +2.29% |
| 2026-09-16 | 82.9 | 83.8 | 81 | 82.9 | 152,120 | +1.59% |
| 2026-09-15 | 81.6 | 82 | 80 | 81.6 | 124,552 | +2.77% |
| 2026-09-14 | 79.5 | 82.6 | 77.6 | 79.4 | 148,838 | -1.00% |
| 2026-09-13 | 83.5 | 83.5 | 79.5 | 80.2 | 299,532 | -3.95% |
| 2026-09-10 | 83.5 | 87.1 | 83 | 83.5 | 242,077 | -3.58% |
| 2026-09-09 | 88.2 | 88.2 | 86 | 86.6 | 181,058 | -1.70% |
| 2026-09-08 | 88.1 | 89.9 | 87.7 | 88.1 | 263,965 | +1.03% |
| 2026-09-07 | 88.3 | 88.3 | 81 | 87.2 | 311,052 | -1.13% |
| 2026-09-06 | 89.9 | 89.9 | 88 | 88.2 | 201,889 | -1.01% |
| 2026-09-03 | 90.8 | 90.8 | 88.9 | 89.1 | 181,699 | -1.00% |
| 2026-09-02 | 90 | 90.9 | 89.2 | 90 | 119,169 | +0.45% |
| 2026-09-01 | 91.5 | 92 | 89.1 | 89.6 | 361,807 | -1.54% |
| 2026-08-31 | 91 | 91.7 | 90.4 | 91 | 73,042 | +0.11% |
| 2026-08-30 | 90.2 | 91.4 | 89 | 90.9 | 169,829 | +0.55% |
| 2026-08-27 | 89.9 | 91.3 | 89.9 | 90.4 | 121,836 | +0.56% |
| 2026-08-25 | 89.2 | 90.5 | 89.1 | 89.9 | 110,444 | +0.78% |
| 2026-08-24 | 89.2 | 91.4 | 88.8 | 89.2 | 186,989 | -1.76% |
| 2026-08-23 | 92.8 | 93.5 | 90.3 | 90.8 | 191,427 | -2.05% |
| 2026-08-20 | 92.7 | 93 | 91.5 | 92.7 | 138,602 | +0.98% |
| 2026-08-19 | 91.8 | 92.3 | 89.7 | 91.8 | 176,722 | +0.88% |
| 2026-08-18 | 91 | 93.6 | 90.6 | 91 | 286,160 | -0.55% |
| 2026-08-17 | 91.5 | 93.6 | 90.8 | 91.5 | 332,435 | -1.08% |
| 2026-08-16 | 93.8 | 94.1 | 92 | 92.5 | 333,398 | -0.96% |
| 2026-08-13 | 93.4 | 94.7 | 93.1 | 93.4 | 193,067 | -0.85% |
| 2026-08-12 | 95 | 95.9 | 93.8 | 94.2 | 291,149 | -0.53% |
| 2026-08-11 | 94.7 | 95.5 | 93.6 | 94.7 | 282,038 | +1.39% |
| 2026-08-10 | 93.4 | 94.6 | 92.4 | 93.4 | 279,748 | +0.32% |
| 2026-08-09 | 95.4 | 95.5 | 92.8 | 93.1 | 329,330 | -2.10% |
| 2026-08-06 | 96.6 | 97 | 94.8 | 95.1 | 323,897 | -1.55% |
| 2026-08-04 | 95 | 97.1 | 95 | 96.6 | 751,810 | +1.68% |
| 2026-08-03 | 94.2 | 95.5 | 93.4 | 95 | 292,604 | +1.50% |
| 2026-08-02 | 95 | 95.3 | 93.3 | 93.6 | 345,465 | -0.74% |
| 2026-07-30 | 94.3 | 95.5 | 93.4 | 94.3 | 292,612 | +0.11% |
| 2026-07-29 | 96 | 96.6 | 93.9 | 94.2 | 592,786 | -1.57% |
| 2026-07-28 | 95.7 | 96.3 | 93 | 95.7 | 730,377 | +3.01% |
| 2026-07-27 | 92.4 | 94 | 92.4 | 92.9 | 718,986 | +0.54% |
| 2026-07-26 | 93.6 | 94.6 | 92 | 92.4 | 460,164 | -1.28% |
| 2026-07-23 | 93.6 | 95.5 | 92 | 93.6 | 564,291 | -1.68% |
| 2026-07-22 | 97.1 | 97.9 | 94.6 | 95.2 | 779,308 | -1.96% |
| 2026-07-21 | 97.5 | 98.7 | 96.9 | 97.1 | 699,007 | +0.00% |
| 2026-07-20 | 96.3 | 98.2 | 94.9 | 97.1 | 598,975 | +0.94% |
| 2026-07-19 | 97.8 | 98.2 | 95.6 | 96.2 | 583,221 | -1.64% |
| 2026-07-16 | 98.6 | 99.4 | 96.8 | 97.8 | 708,827 | -0.71% |
| 2026-07-15 | 100.4 | 101.8 | 97.8 | 98.5 | 1,396,455 | -1.60% |
| 2026-07-14 | 99.3 | 102.8 | 98.4 | 100.1 | 2,099,986 | +0.81% |
| 2026-07-13 | 99.3 | 103.4 | 98.1 | 99.3 | 2,603,510 | -3.59% |
| 2026-07-12 | 102 | 104.8 | 101 | 103 | 2,801,408 | +1.98% |
| 2026-07-09 | 101 | 104 | 96.2 | 101 | 3,879,662 | +5.10% |
| 2026-07-08 | 96.1 | 97.8 | 92.1 | 96.1 | 2,537,212 | +3.44% |
| 2026-07-07 | 94.2 | 94.5 | 92.7 | 92.9 | 664,350 | -1.28% |
| 2026-07-06 | 94 | 96.5 | 93.6 | 94.1 | 1,698,015 | +0.97% |
| 2026-07-05 | 93 | 93.7 | 91.6 | 93.2 | 853,916 | +0.43% |
| 2026-07-02 | 92.3 | 93.8 | 92 | 92.8 | 1,546,265 | +0.98% |
| 2026-06-30 | 89.7 | 92.3 | 89.1 | 91.9 | 1,064,964 | +2.91% |
| 2026-06-29 | 90.5 | 90.5 | 88.5 | 89.3 | 282,275 | +0.00% |
| 2026-06-28 | 88 | 89.7 | 88 | 89.3 | 381,660 | +1.59% |
| 2026-06-25 | 88.1 | 88.8 | 87.4 | 87.9 | 296,720 | -0.11% |
| 2026-06-24 | 88 | 88.8 | 87.1 | 88 | 237,583 | +0.00% |
| 2026-06-23 | 88 | 88.7 | 86.5 | 88 | 220,764 | +1.38% |
| 2026-06-22 | 86.8 | 89.2 | 86.6 | 86.8 | 206,586 | -1.81% |
| 2026-06-21 | 89.1 | 90.5 | 88.1 | 88.4 | 229,656 | -0.56% |
| 2026-06-18 | 88.9 | 89.6 | 88.1 | 88.9 | 302,021 | +0.91% |
| 2026-06-17 | 89.7 | 89.7 | 87.8 | 88.1 | 260,168 | -0.23% |
| 2026-06-16 | 88.3 | 90.8 | 87.7 | 88.3 | 321,732 | -1.78% |
| 2026-06-15 | 91.6 | 92.5 | 89.5 | 89.9 | 488,164 | -1.75% |
| 2026-06-14 | 89.5 | 92.8 | 89.4 | 91.5 | 876,167 | +2.35% |
| 2026-06-11 | 89.2 | 90.5 | 88.3 | 89.4 | 533,579 | +0.68% |
| 2026-06-10 | 90 | 90.8 | 88.4 | 88.8 | 440,114 | -0.56% |
| 2026-06-09 | 89.3 | 91.7 | 87.5 | 89.3 | 742,127 | +0.22% |
| 2026-06-08 | 90.3 | 90.8 | 87.5 | 89.1 | 671,633 | -1.87% |
| 2026-06-07 | 93 | 95 | 89.6 | 90.8 | 1,391,791 | -1.52% |
| 2026-06-04 | 92.2 | 92.5 | 86.8 | 92.2 | 1,376,333 | +5.01% |
| 2026-06-03 | 85.2 | 89.1 | 85.2 | 87.8 | 1,199,898 | +3.05% |
| 2026-06-02 | 85.2 | 86.1 | 85 | 85.2 | 380,866 | +0.24% |
| 2026-06-01 | 85 | 86.6 | 84 | 85 | 842,893 | +1.19% |
| 2026-05-24 | 83.9 | 84.4 | 83.2 | 84 | 473,902 | +0.72% |
| 2026-05-23 | 82 | 84 | 82 | 83.4 | 528,053 | +1.83% |
| 2026-05-21 | 81.9 | 82.8 | 81 | 81.9 | 437,645 | +1.24% |
| 2026-05-20 | 82.2 | 82.4 | 80.5 | 80.9 | 469,978 | -1.22% |
| 2026-05-19 | 82.9 | 83.8 | 81.5 | 81.9 | 529,193 | -1.44% |
| 2026-05-18 | 83.7 | 84.3 | 82.9 | 83.1 | 323,008 | -0.36% |
| 2026-05-17 | 84 | 86.6 | 83.2 | 83.4 | 532,355 | -0.60% |
| 2026-05-14 | 83.4 | 87.3 | 83 | 83.9 | 1,639,028 | +0.84% |
| 2026-05-13 | 83.2 | 83.8 | 80.9 | 83.2 | 526,239 | +2.59% |
| 2026-05-12 | 80.3 | 81.7 | 80.3 | 81.1 | 83,131 | +1.12% |
| 2026-05-11 | 80.2 | 82.2 | 79.9 | 80.2 | 324,323 | -2.91% |
| 2026-05-10 | 84.2 | 84.2 | 82 | 82.6 | 274,774 | -0.96% |
| 2026-05-07 | 83.4 | 84.1 | 79.1 | 83.4 | 810,531 | +4.64% |
| 2026-05-06 | 79.7 | 81.5 | 79 | 79.7 | 223,172 | -1.48% |
| 2026-05-05 | 81 | 81.6 | 80.6 | 80.9 | 289,811 | -0.12% |
| 2026-05-04 | 81.8 | 82.6 | 80.2 | 81 | 249,634 | +0.12% |
| 2026-05-03 | 81.1 | 82.4 | 80.1 | 80.9 | 203,456 | -0.61% |
| 2026-04-30 | 81.4 | 85 | 80.5 | 81.4 | 411,207 | -3.21% |