BBS Cables PLC. (DSE:BBSCABLES)
Bangladesh · Delayed Price · Currency is BDT 14.60
+0.30 (2.10%)
At close: Oct 15, 2026
BBS Cables PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 14.30 | 14.50 | 14.20 | 14.30 | 14.30 | - | 157,619 |
| Oct 13, 2026 | 14.50 | 14.70 | 14.30 | 14.30 | 14.30 | -1.38% | 211,231 |
| Oct 12, 2026 | 14.60 | 14.70 | 14.40 | 14.50 | 14.50 | - | 393,543 |
| Oct 11, 2026 | 15.50 | 15.50 | 14.40 | 14.50 | 14.50 | -4.61% | 495,821 |
| Oct 8, 2026 | 15.20 | 15.60 | 15.10 | 15.20 | 15.20 | -0.65% | 541,540 |
| Oct 7, 2026 | 15.30 | 15.50 | 15.00 | 15.30 | 15.30 | 0.66% | 378,196 |
| Oct 6, 2026 | 15.60 | 15.90 | 15.00 | 15.20 | 15.20 | -2.56% | 248,472 |
| Oct 5, 2026 | 16.10 | 16.20 | 15.50 | 15.60 | 15.60 | -3.11% | 442,230 |
| Oct 4, 2026 | 16.70 | 16.70 | 16.00 | 16.10 | 16.10 | -3.01% | 358,712 |
| Oct 1, 2026 | 16.80 | 17.10 | 16.50 | 16.60 | 16.60 | -1.19% | 227,128 |
| Sep 30, 2026 | 17.00 | 17.20 | 16.70 | 16.80 | 16.80 | -0.59% | 428,208 |
| Sep 29, 2026 | 16.70 | 17.00 | 16.70 | 16.90 | 16.90 | 1.20% | 198,623 |
| Sep 28, 2026 | 17.00 | 17.30 | 16.60 | 16.70 | 16.70 | -1.76% | 415,201 |
| Sep 27, 2026 | 17.50 | 17.60 | 17.00 | 17.00 | 17.00 | -2.30% | 425,847 |
| 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 |