Eastern Cables Limited (DSE:ECABLES)
Bangladesh · Delayed Price · Currency is BDT 134.10
+5.00 (3.87%)
At close: Aug 21, 2025
Eastern Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 131.40 | 134.90 | 128.50 | 134.10 | 134.10 | 3.87% | 54,780 |
| Aug 20, 2025 | 137.90 | 137.90 | 128.00 | 129.10 | 129.10 | -3.15% | 68,465 |
| Aug 19, 2025 | 133.90 | 135.70 | 130.50 | 133.30 | 133.30 | -0.89% | 73,718 |
| Aug 18, 2025 | 129.70 | 139.20 | 127.90 | 134.50 | 134.50 | 5.57% | 135,827 |
| Aug 17, 2025 | 120.30 | 128.20 | 120.30 | 127.40 | 127.40 | 3.07% | 74,913 |
| Aug 14, 2025 | 125.70 | 127.70 | 122.30 | 123.60 | 123.60 | -1.12% | 35,469 |
| Aug 13, 2025 | 121.80 | 126.20 | 119.80 | 125.00 | 125.00 | 5.40% | 70,166 |
| Aug 12, 2025 | 119.00 | 124.90 | 118.00 | 118.60 | 118.60 | -2.15% | 32,526 |
| Aug 11, 2025 | 126.70 | 126.70 | 120.00 | 121.20 | 121.20 | -2.81% | 47,007 |
| Aug 10, 2025 | 124.40 | 129.80 | 124.40 | 124.70 | 124.70 | 0.32% | 98,543 |
| Aug 7, 2025 | 121.10 | 126.90 | 121.10 | 124.30 | 124.30 | -0.32% | 53,829 |
| Aug 6, 2025 | 122.00 | 127.00 | 121.70 | 124.70 | 124.70 | 4.09% | 79,185 |
| Aug 4, 2025 | 115.20 | 123.00 | 115.20 | 119.80 | 119.80 | 3.81% | 40,540 |
| Aug 3, 2025 | 114.30 | 117.80 | 114.00 | 115.40 | 115.40 | 1.05% | 13,503 |
| Jul 31, 2025 | 115.50 | 115.60 | 114.00 | 114.20 | 114.20 | -0.78% | 6,009 |
| Jul 30, 2025 | 118.80 | 118.90 | 113.00 | 115.10 | 115.10 | 1.95% | 8,000 |
| Jul 29, 2025 | 116.00 | 116.00 | 112.10 | 112.90 | 112.90 | -2.00% | 14,907 |
| Jul 28, 2025 | 119.50 | 119.50 | 114.20 | 115.20 | 115.20 | -2.95% | 23,652 |
| Jul 27, 2025 | 124.80 | 124.90 | 117.00 | 118.70 | 118.70 | -0.59% | 8,891 |
| Jul 24, 2025 | 125.00 | 125.00 | 118.00 | 119.40 | 119.40 | -0.08% | 16,794 |
| Jul 23, 2025 | 126.10 | 126.10 | 118.30 | 119.50 | 119.50 | -1.40% | 32,433 |
| Jul 22, 2025 | 123.20 | 123.20 | 120.10 | 121.20 | 121.20 | 0.66% | 26,232 |
| Jul 21, 2025 | 125.00 | 126.80 | 120.00 | 120.40 | 120.40 | -3.37% | 32,270 |
| Jul 20, 2025 | 122.90 | 126.00 | 117.00 | 124.60 | 124.60 | 3.83% | 67,023 |
| Jul 17, 2025 | 120.60 | 124.30 | 118.20 | 120.00 | 120.00 | -0.50% | 51,710 |
| Jul 16, 2025 | 122.00 | 124.40 | 120.00 | 120.60 | 120.60 | -0.08% | 17,491 |
| Jul 15, 2025 | 119.40 | 123.80 | 117.50 | 120.70 | 120.70 | 2.90% | 54,205 |
| Jul 14, 2025 | 125.90 | 125.90 | 116.60 | 117.30 | 117.30 | -0.93% | 45,432 |
| Jul 13, 2025 | 127.90 | 127.90 | 116.00 | 118.40 | 118.40 | -1.82% | 74,523 |
| Jul 10, 2025 | 118.00 | 121.90 | 111.50 | 120.60 | 120.60 | 3.52% | 57,141 |
| Jul 9, 2025 | 115.70 | 119.00 | 115.70 | 116.50 | 116.50 | 2.19% | 38,442 |
| Jul 8, 2025 | 111.60 | 114.80 | 108.90 | 114.00 | 114.00 | 4.49% | 44,603 |
| Jul 7, 2025 | 112.00 | 112.00 | 108.90 | 109.10 | 109.10 | -0.91% | 22,353 |
| Jul 3, 2025 | 112.90 | 112.90 | 109.00 | 110.10 | 110.10 | -0.72% | 12,186 |
| Jul 2, 2025 | 112.90 | 113.00 | 110.70 | 110.90 | 110.90 | -0.89% | 10,873 |
| Jun 30, 2025 | 113.50 | 113.50 | 108.70 | 111.90 | 111.90 | 0.45% | 7,125 |
| Jun 29, 2025 | 116.90 | 116.90 | 110.20 | 111.40 | 111.40 | -3.05% | 14,858 |
| Jun 26, 2025 | 108.30 | 115.70 | 108.00 | 114.90 | 114.90 | 5.61% | 41,621 |
| Jun 25, 2025 | 106.50 | 110.00 | 106.50 | 108.80 | 108.80 | 2.16% | 17,873 |
| Jun 24, 2025 | 106.80 | 108.00 | 106.10 | 106.50 | 106.50 | -0.65% | 8,752 |
| Jun 23, 2025 | 101.80 | 107.50 | 101.80 | 107.20 | 107.20 | 3.47% | 8,809 |
| Jun 22, 2025 | 108.50 | 108.50 | 103.30 | 103.60 | 103.60 | -4.25% | 10,631 |
| Jun 19, 2025 | 107.90 | 112.00 | 107.40 | 108.20 | 108.20 | 1.50% | 24,430 |
| Jun 18, 2025 | 107.20 | 108.00 | 105.50 | 106.60 | 106.60 | 0.09% | 20,013 |
| Jun 17, 2025 | 107.50 | 108.80 | 106.30 | 106.50 | 106.50 | -0.56% | 5,248 |
| Jun 16, 2025 | 104.00 | 108.00 | 104.00 | 107.10 | 107.10 | 3.28% | 4,790 |
| Jun 15, 2025 | 104.00 | 104.10 | 103.30 | 103.70 | 103.70 | -0.38% | 9,603 |
| Jun 4, 2025 | 104.10 | 105.00 | 103.90 | 104.10 | 104.10 | -0.38% | 3,796 |
| Jun 3, 2025 | 104.00 | 107.70 | 104.00 | 104.50 | 104.50 | -0.85% | 1,202 |
| Jun 2, 2025 | 103.90 | 106.30 | 103.90 | 105.40 | 105.40 | 0.76% | 9,705 |