BBS Cables PLC. (DSE:BBSCABLES)
Bangladesh · Delayed Price · Currency is BDT 14.60
-0.50 (-3.31%)
At close: Dec 4, 2025
BBS Cables PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 16.50 | 16.50 | 15.20 | 15.30 | 15.30 | -3.16% | 160,055 |
| Oct 16, 2025 | 16.10 | 16.10 | 15.50 | 15.80 | 15.80 | 1.94% | 173,927 |
| Oct 15, 2025 | 16.20 | 16.40 | 15.40 | 15.50 | 15.50 | -3.73% | 288,588 |
| Oct 14, 2025 | 16.80 | 17.20 | 15.90 | 16.10 | 16.10 | -4.17% | 440,269 |
| Oct 13, 2025 | 16.00 | 17.00 | 16.00 | 16.80 | 16.80 | 4.35% | 437,311 |
| Oct 12, 2025 | 16.70 | 16.70 | 15.90 | 16.10 | 16.10 | -3.59% | 379,963 |
| Oct 9, 2025 | 17.00 | 17.40 | 16.60 | 16.70 | 16.70 | -1.76% | 277,877 |
| Oct 8, 2025 | 17.40 | 17.50 | 16.90 | 17.00 | 17.00 | -1.73% | 361,709 |
| Oct 7, 2025 | 17.90 | 18.40 | 16.90 | 17.30 | 17.30 | -3.35% | 333,174 |
| Oct 6, 2025 | 18.80 | 18.80 | 17.80 | 17.90 | 17.90 | -4.28% | 346,448 |
| Oct 5, 2025 | 19.00 | 19.10 | 18.50 | 18.70 | 18.70 | -0.53% | 272,055 |
| Sep 30, 2025 | 18.90 | 19.00 | 18.70 | 18.80 | 18.80 | 1.08% | 272,305 |
| Sep 29, 2025 | 18.50 | 19.00 | 18.50 | 18.60 | 18.60 | - | 325,281 |
| Sep 28, 2025 | 19.40 | 19.40 | 18.50 | 18.60 | 18.60 | -3.63% | 365,837 |
| Sep 25, 2025 | 19.80 | 20.40 | 19.10 | 19.30 | 19.30 | -2.53% | 645,661 |
| Sep 24, 2025 | 19.20 | 19.90 | 19.20 | 19.80 | 19.80 | 3.66% | 572,897 |
| Sep 23, 2025 | 18.50 | 19.20 | 18.40 | 19.10 | 19.10 | 3.80% | 385,786 |