BBS Cables PLC. (DSE:BBSCABLES)
Bangladesh · Delayed Price · Currency is BDT 15.30
+0.10 (0.66%)
At close: Jan 1, 2026
BBS Cables PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 15.20 | 15.70 | 15.20 | 15.30 | 15.30 | 0.66% | 131,852 |
| Dec 30, 2025 | 15.20 | 15.70 | 15.20 | 15.20 | 15.20 | -1.30% | 151,909 |
| Dec 29, 2025 | 15.30 | 15.60 | 15.20 | 15.40 | 15.40 | - | 220,024 |
| Dec 28, 2025 | 15.40 | 15.80 | 15.30 | 15.40 | 15.40 | 1.32% | 393,576 |
| Dec 24, 2025 | 15.20 | 15.50 | 15.10 | 15.20 | 15.20 | 1.33% | 643,887 |
| Dec 23, 2025 | 15.00 | 15.40 | 14.80 | 15.00 | 15.00 | -1.32% | 365,373 |
| Dec 22, 2025 | 14.90 | 15.30 | 14.90 | 15.20 | 15.20 | 2.70% | 362,676 |
| Dec 21, 2025 | 14.60 | 15.00 | 14.30 | 14.80 | 14.80 | - | 175,017 |
| Dec 18, 2025 | 14.80 | 15.10 | 14.70 | 14.80 | 14.80 | -0.67% | 192,691 |
| Dec 17, 2025 | 14.90 | 15.50 | 14.80 | 14.90 | 14.90 | -1.32% | 387,112 |
| Dec 15, 2025 | 15.30 | 15.60 | 15.00 | 15.10 | 15.10 | -1.95% | 455,689 |
| Dec 14, 2025 | 16.20 | 16.40 | 15.20 | 15.40 | 15.40 | -3.75% | 811,296 |
| Dec 11, 2025 | 15.10 | 16.20 | 15.10 | 16.00 | 16.00 | 5.96% | 643,102 |
| Dec 10, 2025 | 15.10 | 15.60 | 15.00 | 15.10 | 15.10 | -0.66% | 384,643 |
| Dec 9, 2025 | 15.20 | 15.60 | 14.60 | 15.20 | 15.20 | 4.11% | 705,198 |
| Dec 8, 2025 | 14.40 | 14.90 | 14.40 | 14.60 | 14.60 | 1.39% | 256,675 |
| Dec 7, 2025 | 14.60 | 14.80 | 14.20 | 14.40 | 14.40 | -1.37% | 161,689 |
| Dec 4, 2025 | 14.60 | 15.00 | 14.40 | 14.60 | 14.60 | -3.31% | 483,437 |
| Dec 3, 2025 | 15.70 | 16.00 | 14.90 | 15.10 | 15.10 | -2.58% | 549,769 |
| Dec 2, 2025 | 14.10 | 15.50 | 14.10 | 15.50 | 15.50 | 9.93% | 1,352,688 |
| Dec 1, 2025 | 14.10 | 14.40 | 14.00 | 14.10 | 14.10 | -0.70% | 195,716 |
| Nov 30, 2025 | 14.60 | 14.60 | 14.10 | 14.20 | 14.20 | -2.07% | 169,950 |
| Nov 27, 2025 | 14.40 | 14.70 | 14.30 | 14.50 | 14.50 | -0.68% | 248,723 |
| Nov 26, 2025 | 14.50 | 14.70 | 14.40 | 14.60 | 14.60 | - | 190,130 |
| Nov 25, 2025 | 15.00 | 15.10 | 14.40 | 14.60 | 14.60 | -2.67% | 353,877 |
| Nov 24, 2025 | 15.00 | 15.10 | 14.30 | 15.00 | 15.00 | 4.17% | 576,753 |
| Nov 23, 2025 | 13.90 | 15.00 | 13.00 | 14.40 | 14.40 | 2.86% | 431,393 |
| Nov 20, 2025 | 14.10 | 14.60 | 14.00 | 14.00 | 14.00 | -3.45% | 415,973 |
| Nov 19, 2025 | 13.90 | 14.80 | 13.80 | 14.50 | 14.50 | 6.62% | 486,806 |
| Nov 18, 2025 | 12.50 | 13.60 | 12.50 | 13.60 | 13.60 | 9.68% | 842,661 |
| Nov 16, 2025 | 12.30 | 12.80 | 11.60 | 12.40 | 12.40 | 1.64% | 474,020 |
| Nov 13, 2025 | 12.10 | 12.70 | 11.90 | 12.20 | 12.20 | -0.81% | 198,215 |
| Nov 12, 2025 | 13.10 | 13.20 | 12.00 | 12.30 | 12.30 | -6.11% | 336,692 |
| Nov 11, 2025 | 13.00 | 13.40 | 12.90 | 13.10 | 13.10 | 0.77% | 276,389 |
| Nov 10, 2025 | 13.90 | 13.90 | 12.80 | 13.00 | 13.00 | -6.47% | 458,413 |
| Nov 9, 2025 | 14.00 | 14.30 | 13.70 | 13.90 | 13.90 | -0.71% | 214,390 |
| Nov 6, 2025 | 14.00 | 14.20 | 13.70 | 14.00 | 14.00 | - | 227,173 |
| Nov 5, 2025 | 14.90 | 14.90 | 13.90 | 14.00 | 14.00 | -3.45% | 269,991 |
| Nov 4, 2025 | 14.70 | 14.90 | 14.50 | 14.50 | 14.50 | -1.36% | 183,865 |
| Nov 3, 2025 | 15.10 | 15.40 | 14.50 | 14.70 | 14.70 | -2.65% | 270,141 |
| Nov 2, 2025 | 15.20 | 15.60 | 14.90 | 15.10 | 15.10 | -0.66% | 355,733 |
| Oct 30, 2025 | 15.10 | 15.70 | 14.80 | 15.20 | 15.20 | -0.65% | 751,106 |
| Oct 29, 2025 | 14.80 | 15.50 | 14.00 | 15.30 | 15.30 | 5.52% | 524,068 |
| Oct 28, 2025 | 15.20 | 15.30 | 13.60 | 14.50 | 14.50 | -6.45% | 618,954 |
| Oct 27, 2025 | 15.70 | 15.70 | 15.20 | 15.50 | 15.50 | - | 128,510 |
| Oct 26, 2025 | 15.90 | 15.90 | 15.40 | 15.50 | 15.50 | - | 130,656 |
| Oct 23, 2025 | 15.90 | 15.90 | 15.30 | 15.50 | 15.50 | - | 240,734 |
| Oct 22, 2025 | 15.50 | 15.70 | 15.20 | 15.50 | 15.50 | -1.90% | 232,755 |
| Oct 21, 2025 | 16.30 | 16.40 | 15.60 | 15.80 | 15.80 | -1.25% | 271,390 |
| Oct 20, 2025 | 15.50 | 16.20 | 15.10 | 16.00 | 16.00 | 4.58% | 162,832 |