Eastern Cables Limited (DSE:ECABLES)
Bangladesh · Delayed Price · Currency is BDT 146.40
+6.20 (4.42%)
At close: Aug 13, 2026
Eastern Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 141.00 | 147.80 | 140.80 | 146.40 | 146.40 | 4.42% | 62,843 |
| Aug 12, 2026 | 140.20 | 143.90 | 140.00 | 140.20 | 140.20 | 0.79% | 15,837 |
| Aug 11, 2026 | 139.10 | 141.00 | 138.60 | 139.10 | 139.10 | 0.36% | 9,873 |
| Aug 10, 2026 | 141.20 | 141.20 | 137.90 | 138.60 | 138.60 | - | 9,911 |
| Aug 9, 2026 | 140.00 | 141.40 | 138.20 | 138.60 | 138.60 | 0.22% | 13,023 |
| Aug 6, 2026 | 140.70 | 141.40 | 137.90 | 138.30 | 138.30 | -0.07% | 7,216 |
| Aug 4, 2026 | 138.40 | 142.90 | 138.30 | 138.40 | 138.40 | -1.14% | 19,791 |
| Aug 3, 2026 | 143.50 | 143.80 | 139.00 | 140.00 | 140.00 | -1.06% | 9,135 |
| Aug 2, 2026 | 142.10 | 143.00 | 138.00 | 141.50 | 141.50 | 2.31% | 29,405 |
| Jul 30, 2026 | 140.00 | 140.00 | 137.00 | 138.30 | 138.30 | 0.44% | 12,098 |
| Jul 29, 2026 | 143.30 | 143.30 | 137.00 | 137.70 | 137.70 | -1.57% | 27,970 |
| Jul 28, 2026 | 143.90 | 144.90 | 139.30 | 139.90 | 139.90 | -1.69% | 22,044 |
| Jul 27, 2026 | 143.30 | 143.70 | 140.50 | 142.30 | 142.30 | 1.86% | 12,445 |
| Jul 26, 2026 | 142.50 | 144.00 | 138.00 | 139.70 | 139.70 | -3.25% | 25,442 |
| Jul 23, 2026 | 151.90 | 151.90 | 143.60 | 144.40 | 144.40 | -2.04% | 13,862 |
| Jul 22, 2026 | 147.40 | 154.70 | 146.20 | 147.40 | 147.40 | -0.61% | 49,357 |
| Jul 21, 2026 | 148.30 | 151.00 | 147.60 | 148.30 | 148.30 | 1.92% | 40,484 |
| Jul 20, 2026 | 148.60 | 148.60 | 143.70 | 145.50 | 145.50 | 0.48% | 18,660 |
| Jul 19, 2026 | 146.90 | 149.90 | 143.60 | 144.80 | 144.80 | -0.62% | 22,137 |
| Jul 16, 2026 | 147.00 | 151.00 | 143.00 | 145.70 | 145.70 | 0.28% | 32,409 |
| Jul 15, 2026 | 151.90 | 152.90 | 144.00 | 145.30 | 145.30 | -4.16% | 68,977 |
| Jul 14, 2026 | 155.00 | 157.00 | 150.20 | 151.60 | 151.60 | -1.11% | 64,468 |
| Jul 13, 2026 | 149.00 | 157.70 | 146.00 | 153.30 | 153.30 | 4.21% | 107,875 |
| Jul 12, 2026 | 155.00 | 155.10 | 145.10 | 147.10 | 147.10 | -1.21% | 54,001 |
| Jul 9, 2026 | 139.10 | 149.90 | 137.10 | 148.90 | 148.90 | 9.08% | 173,912 |
| Jul 8, 2026 | 142.00 | 142.10 | 135.00 | 136.50 | 136.50 | -3.26% | 26,309 |
| Jul 7, 2026 | 140.00 | 144.90 | 138.80 | 141.10 | 141.10 | 0.86% | 93,708 |
| Jul 6, 2026 | 138.60 | 141.50 | 138.20 | 139.90 | 139.90 | 2.94% | 94,935 |
| Jul 5, 2026 | 129.90 | 139.00 | 128.10 | 135.90 | 135.90 | 6.50% | 108,300 |
| Jul 2, 2026 | 127.90 | 135.00 | 127.00 | 127.60 | 127.60 | 1.19% | 12,441 |
| Jun 30, 2026 | 127.00 | 127.00 | 125.00 | 126.10 | 126.10 | 0.80% | 14,017 |
| Jun 29, 2026 | 125.10 | 125.70 | 123.10 | 125.10 | 125.10 | 1.21% | 25,327 |
| Jun 28, 2026 | 125.90 | 125.90 | 122.20 | 123.60 | 123.60 | 0.41% | 6,869 |
| Jun 25, 2026 | 128.00 | 128.00 | 122.70 | 123.10 | 123.10 | -0.57% | 5,277 |
| Jun 24, 2026 | 124.60 | 124.60 | 122.10 | 123.80 | 123.80 | 0.98% | 4,471 |
| Jun 23, 2026 | 123.30 | 124.20 | 122.50 | 122.60 | 122.60 | 0.33% | 6,181 |
| Jun 22, 2026 | 122.00 | 123.60 | 122.00 | 122.20 | 122.20 | -0.97% | 12,100 |
| Jun 21, 2026 | 123.60 | 126.60 | 122.50 | 123.40 | 123.40 | 0.08% | 4,962 |
| Jun 18, 2026 | 123.30 | 126.00 | 122.80 | 123.30 | 123.30 | -1.12% | 5,077 |
| Jun 17, 2026 | 124.70 | 124.80 | 121.10 | 124.70 | 124.70 | 1.63% | 5,988 |
| Jun 16, 2026 | 122.70 | 125.90 | 121.00 | 122.70 | 122.70 | -2.00% | 9,356 |
| Jun 15, 2026 | 125.20 | 126.10 | 125.00 | 125.20 | 125.20 | -1.18% | 13,323 |
| Jun 14, 2026 | 128.50 | 128.50 | 125.00 | 126.70 | 126.70 | -1.48% | 19,798 |
| Jun 11, 2026 | 124.40 | 131.90 | 124.40 | 128.60 | 128.60 | 2.31% | 28,134 |
| Jun 10, 2026 | 128.00 | 128.00 | 125.00 | 125.70 | 125.70 | -1.80% | 10,847 |
| Jun 9, 2026 | 128.00 | 130.00 | 121.10 | 128.00 | 128.00 | 4.32% | 18,536 |
| Jun 8, 2026 | 124.00 | 124.90 | 120.90 | 122.70 | 122.70 | -0.73% | 6,846 |
| Jun 7, 2026 | 126.00 | 129.00 | 122.90 | 123.60 | 123.60 | -2.45% | 13,572 |
| Jun 4, 2026 | 126.70 | 129.00 | 124.60 | 126.70 | 126.70 | 0.56% | 24,699 |
| Jun 3, 2026 | 126.00 | 127.70 | 124.50 | 126.00 | 126.00 | 2.44% | 22,135 |