BBS Cables PLC. (DSE:BBSCABLES)
Bangladesh · Delayed Price · Currency is BDT 24.60
+1.10 (4.68%)
At close: May 24, 2026
BBS Cables PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 22.00 | 22.40 | 21.20 | 21.40 | 21.40 | -1.38% | 3,902,197 |
| Apr 15, 2026 | 21.70 | 22.10 | 20.40 | 21.70 | 21.70 | 3.33% | 6,067,078 |
| Apr 13, 2026 | 20.80 | 21.40 | 20.70 | 21.00 | 21.00 | 1.94% | 4,531,628 |
| Apr 12, 2026 | 19.90 | 20.80 | 19.80 | 20.60 | 20.60 | 4.04% | 3,617,412 |
| Apr 9, 2026 | 20.30 | 20.40 | 19.50 | 19.80 | 19.80 | -2.46% | 2,052,397 |
| Apr 8, 2026 | 20.30 | 20.90 | 19.50 | 20.30 | 20.30 | 5.73% | 4,455,533 |
| Apr 7, 2026 | 18.80 | 19.40 | 18.80 | 19.20 | 19.20 | 2.13% | 1,557,441 |
| Apr 6, 2026 | 19.00 | 19.20 | 18.60 | 18.80 | 18.80 | 0.53% | 1,414,719 |
| Apr 5, 2026 | 19.10 | 19.20 | 18.60 | 18.70 | 18.70 | -2.09% | 1,382,014 |
| Apr 2, 2026 | 19.80 | 19.80 | 19.00 | 19.10 | 19.10 | -2.05% | 2,435,270 |
| Apr 1, 2026 | 19.50 | 19.90 | 19.40 | 19.50 | 19.50 | 1.04% | 2,146,935 |
| Mar 31, 2026 | 19.30 | 19.60 | 18.90 | 19.30 | 19.30 | -1.03% | 2,427,038 |
| Mar 30, 2026 | 19.50 | 20.20 | 19.40 | 19.50 | 19.50 | 1.04% | 2,940,465 |
| Mar 29, 2026 | 19.20 | 19.50 | 18.50 | 19.30 | 19.30 | 1.05% | 2,088,302 |
| Mar 25, 2026 | 19.10 | 19.50 | 18.60 | 19.10 | 19.10 | 1.60% | 4,396,358 |
| Mar 24, 2026 | 18.80 | 18.90 | 17.70 | 18.80 | 18.80 | 6.21% | 2,564,540 |
| Mar 16, 2026 | 17.70 | 18.20 | 17.50 | 17.70 | 17.70 | 1.14% | 2,261,379 |
| Mar 15, 2026 | 16.70 | 17.70 | 16.70 | 17.50 | 17.50 | 5.42% | 2,156,535 |
| Mar 12, 2026 | 16.00 | 16.90 | 16.00 | 16.60 | 16.60 | 3.11% | 642,118 |
| Mar 11, 2026 | 16.00 | 16.40 | 15.70 | 16.10 | 16.10 | 0.63% | 507,887 |
| Mar 10, 2026 | 16.00 | 16.20 | 15.50 | 16.00 | 16.00 | 3.23% | 590,389 |
| Mar 9, 2026 | 15.00 | 15.70 | 14.50 | 15.50 | 15.50 | 3.33% | 542,224 |
| Mar 8, 2026 | 16.20 | 16.20 | 14.70 | 15.00 | 15.00 | -7.41% | 418,125 |