Eastern Cables Limited (DSE:ECABLES)
Bangladesh · Delayed Price · Currency is BDT 128.80
-3.60 (-2.72%)
At close: Apr 13, 2026
Eastern Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 133.50 | 134.40 | 127.00 | 128.80 | 128.80 | -2.72% | 52,904 |
| Apr 12, 2026 | 123.20 | 133.30 | 123.20 | 132.40 | 132.40 | -0.68% | 47,278 |
| Apr 9, 2026 | 131.90 | 137.80 | 129.00 | 133.30 | 133.30 | 1.06% | 56,603 |
| Apr 8, 2026 | 126.60 | 134.10 | 124.50 | 131.90 | 131.90 | 5.86% | 64,559 |
| Apr 7, 2026 | 124.60 | 126.60 | 123.30 | 124.60 | 124.60 | 0.65% | 32,719 |
| Apr 6, 2026 | 123.80 | 126.70 | 123.00 | 123.80 | 123.80 | -0.32% | 28,739 |
| Apr 5, 2026 | 127.50 | 127.50 | 123.00 | 124.20 | 124.20 | -2.36% | 40,737 |
| Apr 2, 2026 | 127.20 | 130.00 | 125.00 | 127.20 | 127.20 | 0.63% | 66,522 |
| Apr 1, 2026 | 126.40 | 129.90 | 125.00 | 126.40 | 126.40 | 1.28% | 34,181 |
| Mar 31, 2026 | 122.40 | 125.50 | 119.80 | 124.80 | 124.80 | 4.00% | 54,762 |
| Mar 30, 2026 | 121.90 | 121.90 | 119.00 | 120.00 | 120.00 | 1.18% | 15,323 |
| Mar 29, 2026 | 117.50 | 120.00 | 114.80 | 118.60 | 118.60 | 1.02% | 19,294 |
| Mar 25, 2026 | 115.00 | 118.00 | 114.90 | 117.40 | 117.40 | 0.09% | 11,848 |
| Mar 24, 2026 | 117.70 | 118.00 | 115.00 | 117.30 | 117.30 | -0.34% | 1,143 |
| Mar 16, 2026 | 112.50 | 118.00 | 112.50 | 117.70 | 117.70 | 1.12% | 4,634 |
| Mar 15, 2026 | 118.90 | 118.90 | 113.90 | 116.40 | 116.40 | -0.17% | 3 |
| Mar 12, 2026 | 117.70 | 117.70 | 113.20 | 116.60 | 116.60 | 3.19% | 5,865 |
| Mar 11, 2026 | 115.00 | 118.00 | 112.70 | 113.00 | 113.00 | -0.79% | 3,355 |
| Mar 10, 2026 | 112.90 | 114.00 | 111.50 | 113.90 | 113.90 | 2.80% | 8,079 |
| Mar 9, 2026 | 107.60 | 111.50 | 107.60 | 110.80 | 110.80 | 2.97% | 5,948 |
| Mar 8, 2026 | 110.00 | 110.00 | 107.60 | 107.60 | 107.60 | -3.06% | 10,631 |
| Mar 5, 2026 | 111.60 | 112.00 | 110.00 | 111.00 | 111.00 | -1.86% | 7,615 |
| Mar 4, 2026 | 113.00 | 113.80 | 110.00 | 113.10 | 113.10 | 1.07% | 10,235 |
| Mar 3, 2026 | 113.20 | 115.40 | 111.70 | 111.90 | 111.90 | -2.61% | 10,969 |
| Mar 2, 2026 | 111.00 | 115.80 | 111.00 | 114.90 | 114.90 | 1.68% | 13,572 |
| Mar 1, 2026 | 122.90 | 122.90 | 112.60 | 113.00 | 113.00 | -3.34% | 20,740 |
| Feb 26, 2026 | 122.00 | 122.00 | 115.80 | 116.90 | 116.90 | -1.18% | 3,100 |
| Feb 25, 2026 | 117.50 | 120.30 | 117.50 | 118.30 | 118.30 | 2.69% | 19,802 |
| Feb 24, 2026 | 115.00 | 116.70 | 115.00 | 115.20 | 115.20 | 0.17% | 4,622 |
| Feb 23, 2026 | 112.60 | 116.30 | 112.00 | 115.00 | 115.00 | 1.05% | 6,113 |
| Feb 22, 2026 | 105.70 | 118.80 | 105.00 | 113.80 | 113.80 | -1.64% | 2,605 |
| Feb 19, 2026 | 119.40 | 119.40 | 115.50 | 115.70 | 115.70 | -0.26% | 2,616 |
| Feb 18, 2026 | 118.00 | 118.00 | 115.90 | 116.00 | 116.00 | -1.11% | 5,892 |
| Feb 17, 2026 | 115.20 | 118.90 | 115.20 | 117.30 | 117.30 | -0.68% | 4,905 |
| Feb 16, 2026 | 118.80 | 120.90 | 116.80 | 118.10 | 118.10 | -0.42% | 7,197 |
| Feb 15, 2026 | 115.00 | 119.50 | 113.00 | 118.60 | 118.60 | 3.31% | 13,244 |
| Feb 10, 2026 | 115.50 | 115.50 | 112.80 | 114.80 | 114.80 | 1.68% | 6,666 |
| Feb 9, 2026 | 112.90 | 114.40 | 111.30 | 112.90 | 112.90 | -1.31% | 2,160 |
| Feb 8, 2026 | 112.60 | 115.00 | 112.60 | 114.40 | 114.40 | 0.88% | 319 |
| Feb 5, 2026 | 113.40 | 115.40 | 113.10 | 113.40 | 113.40 | 0.09% | 2,401 |
| Feb 3, 2026 | 113.50 | 115.50 | 113.00 | 113.30 | 113.30 | -0.18% | 1,805 |
| Feb 2, 2026 | 114.00 | 114.90 | 112.70 | 113.50 | 113.50 | 0.80% | 3,707 |
| Feb 1, 2026 | 112.40 | 113.90 | 112.30 | 112.60 | 112.60 | 0.09% | 1,413 |
| Jan 29, 2026 | 114.00 | 114.50 | 111.20 | 112.50 | 112.50 | -1.83% | 1,493 |
| Jan 28, 2026 | 113.60 | 115.60 | 113.40 | 114.60 | 114.60 | 1.42% | 3,015 |
| Jan 27, 2026 | 112.90 | 115.00 | 112.30 | 113.00 | 113.00 | 0.09% | 6,091 |
| Jan 26, 2026 | 112.00 | 115.90 | 110.20 | 112.90 | 112.90 | -0.88% | 5,268 |
| Jan 25, 2026 | 115.00 | 116.90 | 113.10 | 113.90 | 113.90 | -3.72% | 4,177 |
| Jan 22, 2026 | 118.00 | 121.90 | 117.50 | 118.30 | 118.30 | 0.85% | 9,532 |
| Jan 21, 2026 | 117.20 | 118.50 | 113.50 | 117.30 | 117.30 | 0.43% | 9,109 |