BBS Cables PLC. (DSE:BBSCABLES)
Bangladesh · Delayed Price · Currency is BDT 17.40
-0.20 (-1.14%)
At close: Sep 24, 2026
BBS Cables PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 17.70 | 18.10 | 17.30 | 17.40 | 17.40 | -1.14% | 522,947 |
| Sep 23, 2026 | 16.80 | 18.10 | 16.80 | 17.60 | 17.60 | 5.39% | 1,013,272 |
| Sep 22, 2026 | 17.00 | 17.00 | 16.70 | 16.70 | 16.70 | -0.60% | 321,406 |
| Sep 21, 2026 | 17.30 | 17.40 | 16.80 | 16.80 | 16.80 | -2.33% | 633,050 |
| Sep 20, 2026 | 16.70 | 17.30 | 16.60 | 17.20 | 17.20 | 3.61% | 715,025 |
| Sep 17, 2026 | 16.40 | 16.80 | 16.10 | 16.60 | 16.60 | 2.47% | 654,474 |
| Sep 16, 2026 | 16.20 | 16.70 | 16.00 | 16.20 | 16.20 | 0.62% | 464,353 |
| Sep 15, 2026 | 15.60 | 16.20 | 15.60 | 16.10 | 16.10 | 4.55% | 363,905 |
| Sep 14, 2026 | 16.00 | 16.60 | 15.30 | 15.40 | 15.40 | -4.35% | 565,824 |
| Sep 13, 2026 | 17.20 | 17.50 | 15.90 | 16.10 | 16.10 | -6.40% | 627,278 |
| Sep 10, 2026 | 17.50 | 17.70 | 17.10 | 17.20 | 17.20 | -1.71% | 343,763 |
| Sep 9, 2026 | 17.80 | 17.80 | 17.30 | 17.50 | 17.50 | 0.57% | 228,263 |
| Sep 8, 2026 | 17.40 | 18.40 | 17.10 | 17.40 | 17.40 | -2.79% | 470,831 |
| Sep 7, 2026 | 18.00 | 18.00 | 17.10 | 17.90 | 17.90 | - | 542,689 |
| Sep 6, 2026 | 19.00 | 19.00 | 17.70 | 17.90 | 17.90 | -5.79% | 539,716 |
| 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 |