BBS Cables PLC. (DSE:BBSCABLES)
Bangladesh · Delayed Price · Currency is BDT 19.00
-0.20 (-1.04%)
At close: Sep 3, 2026
BBS Cables PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 19.00 | 19.40 | 18.90 | 19.00 | 19.00 | -1.04% | 440,944 |
| Sep 2, 2026 | 19.20 | 19.30 | 18.60 | 19.20 | 19.20 | 2.67% | 561,581 |
| Sep 1, 2026 | 18.70 | 18.90 | 18.50 | 18.70 | 18.70 | 1.63% | 369,650 |
| Aug 31, 2026 | 18.40 | 18.50 | 18.10 | 18.40 | 18.40 | 1.10% | 332,471 |
| Aug 30, 2026 | 18.50 | 18.50 | 18.10 | 18.20 | 18.20 | -1.62% | 240,847 |
| Aug 27, 2026 | 18.40 | 18.70 | 18.30 | 18.50 | 18.50 | 1.09% | 472,391 |
| Aug 25, 2026 | 18.30 | 18.60 | 17.80 | 18.30 | 18.30 | - | 517,243 |
| Aug 24, 2026 | 19.30 | 19.30 | 18.10 | 18.30 | 18.30 | -5.18% | 799,666 |
| Aug 23, 2026 | 20.10 | 20.10 | 19.10 | 19.30 | 19.30 | -2.03% | 563,853 |
| Aug 20, 2026 | 19.70 | 20.20 | 19.50 | 19.70 | 19.70 | -0.51% | 702,330 |
| Aug 19, 2026 | 20.00 | 20.20 | 19.60 | 19.80 | 19.80 | -1.00% | 842,555 |
| Aug 18, 2026 | 20.00 | 21.40 | 19.90 | 20.00 | 20.00 | -0.99% | 929,470 |
| Aug 17, 2026 | 20.20 | 21.50 | 20.20 | 20.20 | 20.20 | -4.72% | 1,451,437 |
| Aug 16, 2026 | 22.20 | 22.30 | 21.00 | 21.20 | 21.20 | -4.07% | 1,639,943 |
| Aug 13, 2026 | 22.30 | 22.50 | 22.00 | 22.10 | 22.10 | -0.90% | 1,264,089 |
| Aug 12, 2026 | 22.30 | 22.90 | 22.30 | 22.30 | 22.30 | -1.33% | 1,022,490 |
| Aug 11, 2026 | 22.60 | 22.80 | 22.50 | 22.60 | 22.60 | 0.44% | 1,024,994 |
| Aug 10, 2026 | 22.50 | 22.80 | 22.30 | 22.50 | 22.50 | - | 774,385 |
| Aug 9, 2026 | 23.00 | 23.00 | 22.40 | 22.50 | 22.50 | -1.32% | 1,287,101 |
| Aug 6, 2026 | 23.40 | 23.50 | 22.70 | 22.80 | 22.80 | -1.72% | 1,479,320 |
| Aug 4, 2026 | 23.50 | 23.60 | 23.10 | 23.20 | 23.20 | -1.28% | 1,397,693 |
| Aug 3, 2026 | 23.40 | 23.90 | 23.30 | 23.50 | 23.50 | 0.86% | 5,301,392 |
| Aug 2, 2026 | 22.90 | 23.40 | 22.80 | 23.30 | 23.30 | 3.56% | 2,450,333 |
| Jul 30, 2026 | 22.80 | 22.90 | 22.20 | 22.50 | 22.50 | -0.88% | 1,597,915 |
| Jul 29, 2026 | 22.70 | 23.20 | 22.60 | 22.70 | 22.70 | -0.87% | 1,728,323 |
| Jul 28, 2026 | 22.90 | 23.00 | 22.40 | 22.90 | 22.90 | 2.69% | 1,770,691 |
| Jul 27, 2026 | 22.20 | 22.50 | 21.90 | 22.30 | 22.30 | 1.83% | 952,573 |
| Jul 26, 2026 | 22.20 | 22.40 | 21.80 | 21.90 | 21.90 | -1.35% | 906,843 |
| Jul 23, 2026 | 22.20 | 22.70 | 22.10 | 22.20 | 22.20 | -1.77% | 803,359 |
| Jul 22, 2026 | 22.60 | 23.00 | 22.50 | 22.60 | 22.60 | -0.44% | 1,047,508 |
| Jul 21, 2026 | 22.70 | 23.00 | 22.60 | 22.70 | 22.70 | 0.89% | 1,195,120 |
| Jul 20, 2026 | 22.50 | 22.70 | 22.40 | 22.50 | 22.50 | - | 972,577 |
| Jul 19, 2026 | 22.70 | 22.90 | 22.50 | 22.50 | 22.50 | -0.88% | 1,749,901 |
| Jul 16, 2026 | 22.70 | 23.30 | 22.60 | 22.70 | 22.70 | -1.73% | 1,270,784 |
| Jul 15, 2026 | 23.50 | 23.50 | 23.00 | 23.10 | 23.10 | -0.86% | 1,331,575 |
| Jul 14, 2026 | 23.30 | 23.50 | 23.10 | 23.30 | 23.30 | 0.43% | 1,957,156 |
| Jul 13, 2026 | 22.90 | 23.40 | 22.80 | 23.20 | 23.20 | 1.31% | 1,575,684 |
| Jul 12, 2026 | 23.30 | 23.30 | 22.80 | 22.90 | 22.90 | -0.87% | 1,976,732 |
| Jul 9, 2026 | 23.10 | 23.40 | 23.00 | 23.10 | 23.10 | - | 1,314,343 |
| Jul 8, 2026 | 23.10 | 23.50 | 23.10 | 23.10 | 23.10 | -0.43% | 955,973 |
| Jul 7, 2026 | 23.50 | 23.70 | 23.10 | 23.20 | 23.20 | -0.85% | 1,276,778 |
| Jul 6, 2026 | 23.30 | 23.90 | 23.20 | 23.40 | 23.40 | 0.86% | 1,707,088 |
| Jul 5, 2026 | 23.40 | 23.60 | 23.10 | 23.20 | 23.20 | -0.43% | 1,535,214 |
| Jul 2, 2026 | 23.60 | 23.70 | 23.20 | 23.30 | 23.30 | -0.85% | 1,286,055 |
| Jun 30, 2026 | 23.80 | 23.80 | 23.50 | 23.50 | 23.50 | - | 1,231,520 |
| Jun 29, 2026 | 24.10 | 24.10 | 23.40 | 23.50 | 23.50 | -1.67% | 1,903,896 |
| Jun 28, 2026 | 24.10 | 24.20 | 23.70 | 23.90 | 23.90 | -0.42% | 1,724,754 |
| Jun 25, 2026 | 24.00 | 24.00 | 23.50 | 24.00 | 24.00 | 2.13% | 1,140,252 |
| Jun 24, 2026 | 23.80 | 23.90 | 23.40 | 23.50 | 23.50 | -0.42% | 1,046,035 |
| Jun 23, 2026 | 23.40 | 23.80 | 23.20 | 23.60 | 23.60 | 0.85% | 968,749 |