📋 EASTRNLUB Eastern Lubricants Blenders PLC.
Everything recorded between two dates ·
21 Jun 2026 → 21 Sep 2026 · 64 trading days
Move over the period
+9.99%
1,831.80 → 2,014.80 (+183.00 tk)
Highest
2,184.90
21 Jul 2026
Lowest
1,782.00
25 Jun 2026
Up and down days
31 / 33
0 unchanged · 64 sessions
📊 Against the rest of the market
EASTRNLUB
+9.99%
DSEX index
-1.12%
Fuel & Power (23 companies)
+2.76%
Ahead of the index by
+11.11%
🎢 How rough the ride was
Deepest fall from a peak
-12.86%
21 Jul 2026 → 30 Aug 2026
Swing, yearly basis
26.2%
Best single day
+5.22% 6 Sep 2026
Worst single day
-3.24% 24 Aug 2026
Longest run of rises
5 days
Longest run of falls
12 days
💰 How much was traded
Shares traded, total
829,600
Average per day
12,963
Money traded, total
1,662.6 mn tk
Number of trades
80,798
Busiest day
46,224 21 Jul 2026
💵 Results and dividends
No quarterly result ended inside this period.
Dividends declared for nearby years
2025
80%
📰 News in this period (0)
No stored headline falls inside this period.
🔔 Signals that fired (2)
14 Sep 2026 ·
trend break
sell 1,978.30
6 Sep 2026 ·
macd cross up
buy 2,063.90
📆 Every day in this period
⬇ Download as CSV
| Date | Open | High | Low | Close | Change | Volume | Trades | Turnover |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2026 | 1,982.20 | 2,022.10 | 1,985.00 | 2,014.80 | +1.64% | 7,655 | 816 | 15.37 |
| 20 Sep 2026 | 1,979.30 | 1,999.90 | 1,974.20 | 1,982.20 | +0.15% | 10,251 | 1,134 | 20.32 |
| 17 Sep 2026 | 1,983.20 | 1,999.90 | 1,973.00 | 1,979.30 | -0.20% | 6,635 | 873 | 13.14 |
| 16 Sep 2026 | 1,984.00 | 2,005.70 | 1,978.00 | 1,983.20 | -0.04% | 6,493 | 835 | 12.91 |
| 15 Sep 2026 | 1,978.30 | 2,006.90 | 1,978.30 | 1,984.00 | +0.29% | 6,454 | 795 | 12.83 |
| 14 Sep 2026 | 2,009.00 | 2,035.00 | 1,974.20 | 1,978.30 | -1.53% | 11,665 | 1,196 | 23.22 |
| 13 Sep 2026 | 2,057.90 | 2,069.00 | 2,002.20 | 2,009.00 | -2.38% | 12,738 | 1,379 | 25.90 |
| 10 Sep 2026 | 2,032.90 | 2,085.00 | 2,035.00 | 2,057.90 | +1.23% | 13,996 | 1,493 | 28.91 |
| 9 Sep 2026 | 1,998.30 | 2,042.60 | 1,977.00 | 2,032.90 | +1.73% | 11,057 | 1,254 | 22.32 |
| 8 Sep 2026 | 2,036.80 | 2,071.00 | 1,990.00 | 1,998.30 | -1.89% | 12,183 | 1,375 | 24.67 |
| 7 Sep 2026 | 2,063.90 | 2,065.00 | 1,980.00 | 2,036.80 | -1.31% | 20,076 | 1,841 | 40.55 |
| 6 Sep 2026 | 1,961.50 | 2,084.00 | 1,985.00 | 2,063.90 | +5.22% | 31,900 | 3,048 | 65.68 |
| 3 Sep 2026 | 1,911.30 | 1,974.00 | 1,920.00 | 1,961.50 | +2.63% | 7,786 | 909 | 15.23 |
| 2 Sep 2026 | 1,889.80 | 1,920.00 | 1,891.30 | 1,911.30 | +1.14% | 6,110 | 788 | 11.65 |
| 1 Sep 2026 | 1,872.50 | 1,900.00 | 1,875.00 | 1,889.80 | +0.92% | 2,839 | 421 | 5.37 |
| 31 Aug 2026 | 1,863.60 | 1,890.00 | 1,859.60 | 1,872.50 | +0.48% | 3,833 | 542 | 7.18 |
| 30 Aug 2026 | 1,885.70 | 1,905.00 | 1,856.00 | 1,863.60 | -1.17% | 6,345 | 750 | 11.86 |
| 27 Aug 2026 | 1,896.30 | 1,922.00 | 1,884.00 | 1,885.70 | -0.56% | 5,449 | 810 | 10.32 |
| 25 Aug 2026 | 1,911.30 | 1,929.00 | 1,875.00 | 1,896.30 | -0.78% | 8,059 | 1,014 | 15.28 |
| 24 Aug 2026 | 1,975.30 | 2,010.00 | 1,908.00 | 1,911.30 | -3.24% | 9,471 | 1,256 | 18.32 |
| 23 Aug 2026 | 2,010.10 | 2,025.00 | 1,970.00 | 1,975.30 | -1.83% | 10,655 | 1,274 | 21.18 |
| 20 Aug 2026 | 2,014.20 | 2,030.90 | 2,004.10 | 2,012.10 | -0.10% | 2,763 | 322 | 5.56 |
| 19 Aug 2026 | 2,019.10 | 2,060.00 | 1,986.40 | 2,014.20 | -0.24% | 7,715 | 957 | 15.50 |
| 18 Aug 2026 | 2,089.00 | 2,089.00 | 2,013.20 | 2,019.10 | -0.69% | 3,644 | 430 | 7.39 |
| 17 Aug 2026 | 2,070.90 | 2,070.90 | 2,020.00 | 2,033.20 | -0.43% | 9,977 | 1,190 | 20.27 |
| 16 Aug 2026 | 2,099.00 | 2,099.00 | 2,039.90 | 2,041.90 | -1.21% | 9,434 | 913 | 19.38 |
| 13 Aug 2026 | 2,098.90 | 2,098.90 | 2,064.00 | 2,066.90 | -0.14% | 3,961 | 421 | 8.20 |
| 12 Aug 2026 | 2,099.80 | 2,099.80 | 2,065.00 | 2,069.90 | -0.32% | 8,528 | 1,129 | 17.70 |
| 11 Aug 2026 | 2,090.00 | 2,113.80 | 2,072.00 | 2,076.60 | +0.39% | 7,670 | 1,073 | 16.03 |
| 10 Aug 2026 | 2,071.00 | 2,080.00 | 2,062.10 | 2,068.60 | +0.17% | 6,425 | 1,002 | 13.30 |
| 9 Aug 2026 | 2,089.00 | 2,089.00 | 2,059.10 | 2,065.10 | +0.15% | 9,975 | 1,000 | 20.62 |
| 6 Aug 2026 | 2,099.70 | 2,099.70 | 2,056.10 | 2,062.10 | -1.13% | 10,203 | 1,444 | 21.10 |
| 4 Aug 2026 | 2,120.00 | 2,120.00 | 2,082.00 | 2,085.70 | -0.61% | 5,261 | 775 | 10.99 |
| 3 Aug 2026 | 2,100.00 | 2,129.00 | 2,092.50 | 2,098.60 | -0.02% | 11,866 | 952 | 24.96 |
| 2 Aug 2026 | 2,130.00 | 2,140.00 | 2,092.00 | 2,099.10 | -0.57% | 11,132 | 1,042 | 23.58 |
| 30 Jul 2026 | 2,099.80 | 2,125.40 | 2,061.40 | 2,111.20 | +1.44% | 10,182 | 976 | 21.48 |
| 29 Jul 2026 | 2,132.00 | 2,144.90 | 2,067.00 | 2,081.30 | -2.11% | 17,188 | 2,018 | 36.14 |
| 28 Jul 2026 | 2,087.00 | 2,130.00 | 2,087.00 | 2,126.20 | +2.74% | 18,603 | 2,338 | 39.36 |
| 27 Jul 2026 | 2,035.00 | 2,087.00 | 2,034.00 | 2,069.50 | +1.78% | 12,159 | 1,204 | 25.01 |
| 26 Jul 2026 | 2,089.80 | 2,089.80 | 2,028.00 | 2,033.30 | -1.13% | 13,732 | 1,637 | 28.08 |
| 23 Jul 2026 | 2,113.70 | 2,139.70 | 2,042.00 | 2,056.60 | -2.70% | 35,106 | 2,775 | 73.28 |
| 22 Jul 2026 | 2,150.00 | 2,184.00 | 2,100.00 | 2,113.70 | -1.17% | 34,673 | 2,610 | 74.30 |
| 21 Jul 2026 | 2,093.10 | 2,184.90 | 2,070.00 | 2,138.70 | +2.57% | 46,224 | 3,292 | 98.31 |
| 20 Jul 2026 | 2,000.60 | 2,100.50 | 2,000.60 | 2,085.20 | +4.23% | 35,440 | 2,922 | 73.21 |
| 19 Jul 2026 | 1,990.90 | 2,017.00 | 1,990.90 | 2,000.60 | +0.83% | 24,702 | 2,121 | 49.49 |
| 16 Jul 2026 | 1,990.00 | 1,998.20 | 1,972.10 | 1,984.10 | +0.29% | 14,215 | 1,165 | 28.22 |
| 15 Jul 2026 | 1,988.00 | 1,999.00 | 1,970.30 | 1,978.30 | +0.05% | 14,496 | 1,155 | 28.73 |
| 14 Jul 2026 | 1,981.20 | 2,005.00 | 1,972.00 | 1,977.40 | -0.19% | 23,364 | 1,510 | 46.45 |
| 13 Jul 2026 | 1,980.00 | 2,000.00 | 1,970.00 | 1,981.20 | +0.60% | 19,596 | 1,404 | 38.94 |
| 12 Jul 2026 | 1,909.60 | 2,007.00 | 1,909.60 | 1,969.30 | +4.25% | 33,589 | 1,905 | 65.95 |
| 9 Jul 2026 | 1,871.30 | 1,909.20 | 1,871.10 | 1,889.00 | +0.94% | 10,617 | 876 | 20.07 |
| 8 Jul 2026 | 1,890.00 | 1,890.00 | 1,869.00 | 1,871.40 | -0.38% | 5,543 | 494 | 10.39 |
| 7 Jul 2026 | 1,879.00 | 1,935.00 | 1,863.10 | 1,878.50 | +1.04% | 20,242 | 1,591 | 38.41 |
| 6 Jul 2026 | 1,838.00 | 1,865.00 | 1,833.20 | 1,859.20 | +0.58% | 8,301 | 965 | 15.40 |
| 5 Jul 2026 | 1,850.00 | 1,869.40 | 1,839.20 | 1,848.50 | +0.48% | 9,327 | 1,118 | 17.27 |
| 2 Jul 2026 | 1,865.00 | 1,879.90 | 1,838.30 | 1,839.60 | -1.86% | 10,813 | 1,104 | 19.98 |
| 30 Jun 2026 | 1,885.00 | 1,890.00 | 1,865.00 | 1,874.50 | -0.16% | 14,540 | 1,416 | 27.30 |
| 29 Jun 2026 | 1,804.10 | 1,898.80 | 1,804.10 | 1,877.50 | +4.09% | 22,533 | 2,104 | 42.16 |
| 28 Jun 2026 | 1,800.40 | 1,814.00 | 1,800.00 | 1,803.70 | +0.20% | 6,333 | 800 | 11.43 |
| 25 Jun 2026 | 1,782.00 | 1,809.40 | 1,782.00 | 1,800.10 | +0.35% | 10,120 | 921 | 18.23 |
| 24 Jun 2026 | 1,809.00 | 1,809.00 | 1,791.00 | 1,793.90 | +0.17% | 5,285 | 496 | 9.50 |
| 23 Jun 2026 | 1,810.00 | 1,810.00 | 1,787.30 | 1,790.80 | -0.35% | 7,672 | 1,019 | 13.76 |
| 22 Jun 2026 | 1,817.10 | 1,820.10 | 1,790.00 | 1,797.10 | -1.13% | 14,870 | 1,337 | 26.79 |
| 21 Jun 2026 | 1,846.80 | 1,846.80 | 1,813.90 | 1,817.60 | -0.78% | 9,931 | 1,072 | 18.14 |
The move over the period is measured from the close before it started, so the first day counts. Everything here comes from stored records for these exact dates; where a figure is not dated by day, such as a dividend, the year it belongs to is shown instead.