BBS Cables PLC. (DSE:BBSCABLES)
Bangladesh · Delayed Price · Currency is BDT 18.90
+0.60 (3.28%)
At close: Sep 3, 2025
BBS Cables PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 16.80 | 18.30 | 16.70 | 18.30 | 18.30 | 9.58% | 2,629,089 |
| Sep 1, 2025 | 17.50 | 17.50 | 16.60 | 16.70 | 16.70 | -2.91% | 716,280 |
| Aug 31, 2025 | 17.50 | 18.10 | 17.00 | 17.20 | 17.20 | -1.15% | 1,484,743 |
| Aug 28, 2025 | 16.60 | 17.90 | 16.60 | 17.40 | 17.40 | 4.19% | 2,077,616 |
| Aug 27, 2025 | 16.60 | 17.20 | 16.40 | 16.70 | 16.70 | 0.60% | 769,551 |
| Aug 26, 2025 | 16.10 | 16.80 | 16.10 | 16.60 | 16.60 | 3.11% | 828,370 |
| Aug 25, 2025 | 15.80 | 16.20 | 15.70 | 16.10 | 16.10 | 1.90% | 319,313 |
| Aug 24, 2025 | 16.20 | 16.20 | 15.50 | 15.80 | 15.80 | - | 498,632 |
| Aug 21, 2025 | 16.20 | 16.20 | 15.70 | 15.80 | 15.80 | -1.86% | 258,409 |
| Aug 20, 2025 | 16.60 | 16.60 | 16.00 | 16.10 | 16.10 | -2.42% | 376,697 |
| Aug 19, 2025 | 16.30 | 16.70 | 16.30 | 16.50 | 16.50 | 0.61% | 535,367 |
| Aug 18, 2025 | 16.20 | 16.50 | 16.00 | 16.40 | 16.40 | 3.14% | 284,335 |
| Aug 17, 2025 | 16.00 | 16.10 | 15.70 | 15.90 | 15.90 | -0.62% | 272,872 |
| Aug 14, 2025 | 16.00 | 16.20 | 15.80 | 16.00 | 16.00 | 1.27% | 163,685 |
| Aug 13, 2025 | 15.90 | 16.20 | 15.70 | 15.80 | 15.80 | - | 219,588 |
| Aug 12, 2025 | 16.10 | 16.20 | 15.60 | 15.80 | 15.80 | 0.64% | 149,156 |
| Aug 11, 2025 | 16.30 | 16.30 | 15.70 | 15.70 | 15.70 | -0.63% | 157,627 |
| Aug 10, 2025 | 16.40 | 16.40 | 15.80 | 15.80 | 15.80 | -2.47% | 218,685 |
| Aug 7, 2025 | 16.60 | 16.60 | 16.10 | 16.20 | 16.20 | -1.82% | 388,137 |
| Aug 6, 2025 | 16.60 | 17.00 | 16.40 | 16.50 | 16.50 | -0.60% | 337,157 |
| Aug 4, 2025 | 16.70 | 16.90 | 16.50 | 16.60 | 16.60 | 0.61% | 414,391 |
| Aug 3, 2025 | 16.50 | 16.70 | 16.20 | 16.50 | 16.50 | 0.61% | 371,336 |
| Jul 31, 2025 | 16.50 | 16.60 | 16.10 | 16.40 | 16.40 | 0.61% | 364,336 |
| Jul 30, 2025 | 16.80 | 16.80 | 16.20 | 16.30 | 16.30 | - | 219,065 |
| Jul 29, 2025 | 16.70 | 17.00 | 16.20 | 16.30 | 16.30 | -2.40% | 460,935 |
| Jul 28, 2025 | 16.70 | 17.00 | 16.70 | 16.70 | 16.70 | 0.60% | 345,326 |
| Jul 27, 2025 | 17.00 | 17.30 | 16.40 | 16.60 | 16.60 | -2.35% | 669,309 |
| Jul 24, 2025 | 17.40 | 17.60 | 17.00 | 17.00 | 17.00 | -2.30% | 865,463 |
| Jul 23, 2025 | 17.20 | 17.90 | 17.20 | 17.40 | 17.40 | - | 2,013,955 |
| Jul 22, 2025 | 16.80 | 17.80 | 16.60 | 17.40 | 17.40 | 2.96% | 1,553,233 |
| Jul 21, 2025 | 17.00 | 17.40 | 16.70 | 16.90 | 16.90 | -1.17% | 1,433,085 |
| Jul 20, 2025 | 17.70 | 17.70 | 17.00 | 17.10 | 17.10 | -1.16% | 971,058 |
| Jul 17, 2025 | 16.20 | 17.30 | 15.80 | 17.30 | 17.30 | 9.49% | 2,561,700 |
| Jul 16, 2025 | 15.60 | 15.90 | 15.60 | 15.80 | 15.80 | 1.28% | 399,153 |
| Jul 15, 2025 | 15.50 | 15.90 | 15.50 | 15.60 | 15.60 | -0.64% | 427,709 |
| Jul 14, 2025 | 15.80 | 16.00 | 15.60 | 15.70 | 15.70 | - | 333,623 |
| Jul 13, 2025 | 15.90 | 16.00 | 15.40 | 15.70 | 15.70 | - | 475,685 |
| Jul 10, 2025 | 15.80 | 16.40 | 15.60 | 15.70 | 15.70 | - | 750,800 |
| Jul 9, 2025 | 15.40 | 15.90 | 15.20 | 15.70 | 15.70 | 1.95% | 682,077 |
| Jul 8, 2025 | 15.70 | 15.70 | 15.20 | 15.40 | 15.40 | -1.28% | 330,893 |
| Jul 7, 2025 | 15.30 | 15.70 | 15.10 | 15.60 | 15.60 | 1.96% | 606,637 |
| Jul 3, 2025 | 15.20 | 15.40 | 15.00 | 15.30 | 15.30 | 1.32% | 372,033 |
| Jul 2, 2025 | 14.60 | 15.40 | 14.60 | 15.10 | 15.10 | 4.14% | 716,031 |
| Jun 30, 2025 | 14.50 | 14.70 | 14.40 | 14.50 | 14.50 | -1.36% | 289,706 |
| Jun 29, 2025 | 15.10 | 15.10 | 14.60 | 14.70 | 14.70 | -0.68% | 300,986 |
| Jun 26, 2025 | 14.90 | 14.90 | 14.60 | 14.80 | 14.80 | - | 331,955 |
| Jun 25, 2025 | 14.70 | 14.90 | 14.40 | 14.80 | 14.80 | 2.07% | 226,577 |
| Jun 24, 2025 | 14.30 | 14.60 | 14.30 | 14.50 | 14.50 | 2.84% | 303,807 |
| Jun 23, 2025 | 14.50 | 14.50 | 13.90 | 14.10 | 14.10 | - | 158,129 |
| Jun 22, 2025 | 14.30 | 14.40 | 14.00 | 14.10 | 14.10 | -2.76% | 243,414 |