Eastern Cables Limited (DSE:ECABLES)
Bangladesh · Delayed Price · Currency is BDT 121.90
+4.20 (3.57%)
At close: Oct 30, 2025
Eastern Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 123.50 | 126.30 | 120.00 | 121.90 | 121.90 | -1.14% | 2,290 |
| Nov 2, 2025 | 121.10 | 127.00 | 121.10 | 123.30 | 123.30 | 1.15% | 12,409 |
| Oct 30, 2025 | 126.00 | 126.00 | 115.10 | 121.90 | 121.90 | 3.57% | 5,309 |
| Oct 29, 2025 | 117.50 | 117.80 | 112.50 | 117.70 | 117.70 | 4.25% | 7,555 |
| Oct 28, 2025 | 110.40 | 114.60 | 110.40 | 112.90 | 112.90 | 0.80% | 342 |
| Oct 27, 2025 | 114.80 | 114.80 | 111.50 | 112.00 | 112.00 | -2.44% | 6,191 |
| Oct 26, 2025 | 117.70 | 117.90 | 114.10 | 114.80 | 114.80 | -1.46% | 2,735 |
| Oct 23, 2025 | 114.90 | 117.50 | 114.00 | 116.50 | 116.50 | 2.19% | 6,496 |
| Oct 22, 2025 | 113.00 | 114.50 | 112.60 | 114.00 | 114.00 | -0.78% | 7,462 |
| Oct 21, 2025 | 110.70 | 119.00 | 110.70 | 114.90 | 114.90 | - | 2,937 |
| Oct 20, 2025 | 115.00 | 116.90 | 110.10 | 114.90 | 114.90 | 0.79% | 5,938 |
| Oct 19, 2025 | 115.00 | 115.00 | 111.50 | 114.00 | 114.00 | -3.39% | 271 |
| Oct 16, 2025 | 123.60 | 123.60 | 116.00 | 118.00 | 118.00 | 1.29% | 4,363 |
| Oct 15, 2025 | 124.40 | 124.40 | 116.00 | 116.50 | 116.50 | -3.56% | 4,545 |
| Oct 14, 2025 | 124.90 | 124.90 | 120.50 | 120.80 | 120.80 | -1.39% | 9,001 |
| Oct 13, 2025 | 121.00 | 124.40 | 120.20 | 122.50 | 122.50 | -1.05% | 11,195 |
| Oct 12, 2025 | 126.00 | 126.00 | 122.00 | 123.80 | 123.80 | -1.75% | 2,927 |
| Oct 9, 2025 | 124.70 | 128.90 | 124.70 | 126.00 | 126.00 | - | 13,486 |
| Oct 8, 2025 | 126.50 | 130.40 | 125.20 | 126.00 | 126.00 | -0.16% | 3,887 |
| Oct 7, 2025 | 128.00 | 131.00 | 126.00 | 126.20 | 126.20 | -2.09% | 16,869 |
| Oct 6, 2025 | 130.40 | 133.00 | 128.00 | 128.90 | 128.90 | -2.13% | 22,917 |
| Oct 5, 2025 | 134.00 | 134.00 | 126.00 | 131.70 | 131.70 | 0.53% | 16,859 |
| Sep 30, 2025 | 132.30 | 133.30 | 130.30 | 131.00 | 131.00 | 0.15% | 14,038 |
| Sep 29, 2025 | 128.60 | 132.80 | 128.60 | 130.80 | 130.80 | - | 9,556 |
| Sep 28, 2025 | 135.50 | 135.50 | 130.60 | 130.80 | 130.80 | -2.61% | 16,464 |
| Sep 25, 2025 | 134.60 | 136.70 | 133.50 | 134.30 | 134.30 | 0.15% | 29,493 |
| Sep 24, 2025 | 133.10 | 141.30 | 133.00 | 134.10 | 134.10 | 2.21% | 111,205 |
| Sep 23, 2025 | 132.70 | 132.70 | 129.00 | 131.20 | 131.20 | 0.08% | 11,447 |
| Sep 22, 2025 | 134.00 | 134.80 | 128.70 | 131.10 | 131.10 | -1.58% | 33,174 |
| Sep 21, 2025 | 135.80 | 136.50 | 131.60 | 133.20 | 133.20 | -0.67% | 39,368 |
| Sep 18, 2025 | 136.30 | 137.00 | 133.80 | 134.10 | 134.10 | -1.54% | 30,541 |
| Sep 17, 2025 | 136.00 | 137.00 | 133.50 | 136.20 | 136.20 | 1.57% | 29,097 |
| Sep 16, 2025 | 131.70 | 134.90 | 131.70 | 134.10 | 134.10 | 1.28% | 11,353 |
| Sep 15, 2025 | 134.90 | 134.90 | 131.10 | 132.40 | 132.40 | 0.30% | 26,606 |
| Sep 14, 2025 | 137.10 | 137.10 | 131.60 | 132.00 | 132.00 | -1.49% | 13,637 |
| Sep 11, 2025 | 131.70 | 137.40 | 131.70 | 134.00 | 134.00 | 1.75% | 25,662 |
| Sep 10, 2025 | 133.10 | 139.00 | 131.00 | 131.70 | 131.70 | 0.15% | 37,953 |
| Sep 9, 2025 | 136.00 | 137.80 | 130.00 | 131.50 | 131.50 | -3.73% | 39,653 |
| Sep 8, 2025 | 141.80 | 141.80 | 136.10 | 136.60 | 136.60 | -1.23% | 22,061 |
| Sep 7, 2025 | 138.30 | 141.60 | 136.60 | 138.30 | 138.30 | - | 41,109 |
| Sep 4, 2025 | 141.10 | 141.10 | 137.20 | 138.30 | 138.30 | -1.28% | 36,335 |
| Sep 3, 2025 | 142.50 | 145.60 | 139.60 | 140.10 | 140.10 | -4.43% | 77,847 |
| Sep 2, 2025 | 138.50 | 150.80 | 138.50 | 146.60 | 146.60 | 6.77% | 122,627 |
| Sep 1, 2025 | 134.00 | 138.00 | 134.00 | 137.30 | 137.30 | 2.46% | 82,919 |
| Aug 31, 2025 | 137.00 | 138.00 | 132.10 | 134.00 | 134.00 | -0.59% | 58,857 |
| Aug 28, 2025 | 128.10 | 136.00 | 128.10 | 134.80 | 134.80 | 4.42% | 60,306 |
| Aug 27, 2025 | 129.90 | 132.00 | 128.10 | 129.10 | 129.10 | -0.92% | 23,487 |
| Aug 26, 2025 | 132.90 | 133.80 | 129.60 | 130.30 | 130.30 | -0.38% | 27,176 |
| Aug 25, 2025 | 134.90 | 137.80 | 130.20 | 130.80 | 130.80 | -3.04% | 53,757 |
| Aug 24, 2025 | 138.80 | 138.80 | 132.10 | 134.90 | 134.90 | 0.60% | 52,341 |