Skip to main content
logo
BBS Cables PLC. (DSE:BBSCABLES)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
22.20
-0.40 (-1.77%)
At close: Jul 23, 2026

BBS Cables PLC. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202622.2022.7022.1022.2022.20-1.77%803,359
Jul 22, 202622.6023.0022.5022.6022.60-0.44%1,047,508
Jul 21, 202622.7023.0022.6022.7022.700.89%1,195,120
Jul 20, 202622.5022.7022.4022.5022.50-972,577
Jul 19, 202622.7022.9022.5022.5022.50-0.88%1,749,901
Jul 16, 202622.7023.3022.6022.7022.70-1.73%1,270,784
Jul 15, 202623.5023.5023.0023.1023.10-0.86%1,331,575
Jul 14, 202623.3023.5023.1023.3023.300.43%1,957,156
Jul 13, 202622.9023.4022.8023.2023.201.31%1,575,684
Jul 12, 202623.3023.3022.8022.9022.90-0.87%1,976,732
Jul 9, 202623.1023.4023.0023.1023.10-1,314,343
Jul 8, 202623.1023.5023.1023.1023.10-0.43%955,973
Jul 7, 202623.5023.7023.1023.2023.20-0.85%1,276,778
Jul 6, 202623.3023.9023.2023.4023.400.86%1,707,088
Jul 5, 202623.4023.6023.1023.2023.20-0.43%1,535,214
Jul 2, 202623.6023.7023.2023.3023.30-0.85%1,286,055
Jun 30, 202623.8023.8023.5023.5023.50-1,231,520
Jun 29, 202624.1024.1023.4023.5023.50-1.67%1,903,896
Jun 28, 202624.1024.2023.7023.9023.90-0.42%1,724,754
Jun 25, 202624.0024.0023.5024.0024.002.13%1,140,252
Jun 24, 202623.8023.9023.4023.5023.50-0.42%1,046,035
Jun 23, 202623.4023.8023.2023.6023.600.85%968,749
Jun 22, 202623.4024.0023.3023.4023.40-0.85%1,207,775
Jun 21, 202624.5024.5023.4023.6023.60-2.88%2,140,611
Jun 18, 202625.0025.2024.2024.3024.30-2.02%2,498,677
Jun 17, 202624.8025.4024.2024.8024.803.33%5,538,910
Jun 16, 202624.0024.3023.3024.0024.002.13%1,688,098
Jun 15, 202623.7023.9023.3023.5023.50-0.42%1,682,178
Jun 14, 202622.9024.0022.9023.6023.60-0.42%1,998,143
Jun 11, 202623.7024.5023.6023.7023.70-2.47%3,615,429
Jun 10, 202624.3024.9024.0024.3024.30-1.22%3,164,688
Jun 9, 202624.6024.7024.0024.6024.601.65%2,714,923
Jun 8, 202624.0024.5023.8024.2024.200.83%2,341,289
Jun 7, 202624.5024.8023.7024.0024.00-1.64%3,798,175
Jun 4, 202624.4025.0024.3024.4024.40-2.01%4,937,786
Jun 3, 202625.3025.5024.7024.9024.90-1.97%5,923,156
Jun 2, 202625.5026.0024.6025.4025.40-0.39%6,643,462
Jun 1, 202625.5026.8024.8025.5025.503.66%7,593,613
May 24, 202623.5024.8023.3024.6024.604.68%5,543,006
May 23, 202623.4024.0023.4023.5023.501.29%3,050,523
May 21, 202623.2023.4023.1023.2023.200.43%2,715,325
May 20, 202623.1023.5022.5023.1023.103.59%4,215,141
May 19, 202622.4022.6022.0022.3022.301.36%2,276,194
May 18, 202621.9022.4021.7022.0022.000.46%3,374,199
May 17, 202622.7022.8021.7021.9021.90-2.23%2,577,505
May 14, 202621.4022.9021.3022.4022.406.16%7,067,259
May 13, 202621.1021.5020.5021.1021.101.93%2,535,980
May 12, 202620.3020.9020.1020.7020.702.99%1,702,924
May 11, 202620.1020.4019.8020.1020.10-813,175
May 10, 202619.8020.4019.7020.1020.101.52%992,541