BBS Cables PLC. (DSE:BBSCABLES)
Bangladesh · Delayed Price · Currency is BDT 23.40
+0.20 (0.86%)
At close: Jul 6, 2026
BBS Cables PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 23.40 | 24.00 | 23.30 | 23.40 | 23.40 | -0.85% | 1,207,775 |
| Jun 21, 2026 | 24.50 | 24.50 | 23.40 | 23.60 | 23.60 | -2.88% | 2,140,611 |
| Jun 18, 2026 | 25.00 | 25.20 | 24.20 | 24.30 | 24.30 | -2.02% | 2,498,677 |
| Jun 17, 2026 | 24.80 | 25.40 | 24.20 | 24.80 | 24.80 | 3.33% | 5,538,910 |
| Jun 16, 2026 | 24.00 | 24.30 | 23.30 | 24.00 | 24.00 | 2.13% | 1,688,098 |
| Jun 15, 2026 | 23.70 | 23.90 | 23.30 | 23.50 | 23.50 | -0.42% | 1,682,178 |
| Jun 14, 2026 | 22.90 | 24.00 | 22.90 | 23.60 | 23.60 | -0.42% | 1,998,143 |
| Jun 11, 2026 | 23.70 | 24.50 | 23.60 | 23.70 | 23.70 | -2.47% | 3,615,429 |
| Jun 10, 2026 | 24.30 | 24.90 | 24.00 | 24.30 | 24.30 | -1.22% | 3,164,688 |
| Jun 9, 2026 | 24.60 | 24.70 | 24.00 | 24.60 | 24.60 | 1.65% | 2,714,923 |
| Jun 8, 2026 | 24.00 | 24.50 | 23.80 | 24.20 | 24.20 | 0.83% | 2,341,289 |
| Jun 7, 2026 | 24.50 | 24.80 | 23.70 | 24.00 | 24.00 | -1.64% | 3,798,175 |
| Jun 4, 2026 | 24.40 | 25.00 | 24.30 | 24.40 | 24.40 | -2.01% | 4,937,786 |
| Jun 3, 2026 | 25.30 | 25.50 | 24.70 | 24.90 | 24.90 | -1.97% | 5,923,156 |
| Jun 2, 2026 | 25.50 | 26.00 | 24.60 | 25.40 | 25.40 | -0.39% | 6,643,462 |
| Jun 1, 2026 | 25.50 | 26.80 | 24.80 | 25.50 | 25.50 | 3.66% | 7,593,613 |
| May 24, 2026 | 23.50 | 24.80 | 23.30 | 24.60 | 24.60 | 4.68% | 5,543,006 |
| May 23, 2026 | 23.40 | 24.00 | 23.40 | 23.50 | 23.50 | 1.29% | 3,050,523 |
| May 21, 2026 | 23.20 | 23.40 | 23.10 | 23.20 | 23.20 | 0.43% | 2,715,325 |
| May 20, 2026 | 23.10 | 23.50 | 22.50 | 23.10 | 23.10 | 3.59% | 4,215,141 |
| May 19, 2026 | 22.40 | 22.60 | 22.00 | 22.30 | 22.30 | 1.36% | 2,276,194 |
| May 18, 2026 | 21.90 | 22.40 | 21.70 | 22.00 | 22.00 | 0.46% | 3,374,199 |
| May 17, 2026 | 22.70 | 22.80 | 21.70 | 21.90 | 21.90 | -2.23% | 2,577,505 |
| May 14, 2026 | 21.40 | 22.90 | 21.30 | 22.40 | 22.40 | 6.16% | 7,067,259 |
| May 13, 2026 | 21.10 | 21.50 | 20.50 | 21.10 | 21.10 | 1.93% | 2,535,980 |
| May 12, 2026 | 20.30 | 20.90 | 20.10 | 20.70 | 20.70 | 2.99% | 1,702,924 |
| May 11, 2026 | 20.10 | 20.40 | 19.80 | 20.10 | 20.10 | - | 813,175 |
| May 10, 2026 | 19.80 | 20.40 | 19.70 | 20.10 | 20.10 | 1.52% | 992,541 |
| May 7, 2026 | 20.00 | 20.20 | 19.70 | 19.80 | 19.80 | -0.50% | 635,386 |
| May 6, 2026 | 19.80 | 20.20 | 19.80 | 19.90 | 19.90 | -0.50% | 816,715 |
| May 5, 2026 | 20.00 | 20.70 | 19.90 | 20.00 | 20.00 | -1.96% | 1,028,288 |
| May 4, 2026 | 19.80 | 20.50 | 19.80 | 20.40 | 20.40 | 4.08% | 1,933,931 |
| May 3, 2026 | 19.90 | 20.00 | 19.50 | 19.60 | 19.60 | -1.01% | 1,217,947 |
| Apr 30, 2026 | 19.70 | 20.30 | 19.70 | 19.80 | 19.80 | 0.51% | 1,606,182 |
| Apr 29, 2026 | 19.70 | 20.00 | 18.90 | 19.70 | 19.70 | 1.03% | 2,358,989 |
| Apr 28, 2026 | 20.20 | 20.20 | 19.40 | 19.50 | 19.50 | -2.01% | 1,724,034 |
| Apr 27, 2026 | 20.40 | 20.60 | 19.80 | 19.90 | 19.90 | -2.45% | 1,357,437 |
| Apr 26, 2026 | 20.90 | 20.90 | 20.20 | 20.40 | 20.40 | - | 998,777 |
| Apr 23, 2026 | 21.00 | 21.00 | 20.30 | 20.40 | 20.40 | -2.39% | 1,636,755 |
| Apr 22, 2026 | 21.20 | 21.30 | 20.80 | 20.90 | 20.90 | -0.48% | 2,562,635 |
| Apr 21, 2026 | 21.40 | 21.70 | 20.80 | 21.00 | 21.00 | -0.94% | 3,076,652 |
| Apr 20, 2026 | 21.00 | 21.40 | 20.80 | 21.20 | 21.20 | 1.92% | 2,469,583 |
| Apr 19, 2026 | 21.30 | 21.50 | 20.60 | 20.80 | 20.80 | -2.80% | 3,106,488 |