Eastern Cables Limited (DSE:ECABLES)
Bangladesh · Delayed Price · Currency is BDT 133.40
+5.80 (4.55%)
At close: Oct 7, 2026
Eastern Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 133.40 | 139.40 | 130.10 | 133.40 | 133.40 | 4.55% | 59,964 |
| Oct 6, 2026 | 127.60 | 127.60 | 118.90 | 127.60 | 127.60 | 10.00% | 52,724 |
| Oct 5, 2026 | 121.80 | 121.80 | 115.50 | 116.00 | 116.00 | -2.60% | 5,349 |
| Oct 4, 2026 | 118.30 | 121.90 | 117.60 | 119.10 | 119.10 | 0.68% | 9,429 |
| Oct 1, 2026 | 118.30 | 124.70 | 118.10 | 118.30 | 118.30 | -0.08% | 3,949 |
| Sep 30, 2026 | 118.90 | 119.00 | 115.30 | 118.40 | 118.40 | 2.16% | 4,801 |
| Sep 29, 2026 | 120.90 | 120.90 | 115.00 | 115.90 | 115.90 | -1.95% | 8,706 |
| Sep 28, 2026 | 120.10 | 120.90 | 117.90 | 118.20 | 118.20 | -1.50% | 9,055 |
| Sep 27, 2026 | 124.50 | 124.50 | 119.80 | 120.00 | 120.00 | -1.48% | 10,065 |
| Sep 24, 2026 | 121.80 | 126.00 | 121.00 | 121.80 | 121.80 | -1.30% | 17,716 |
| Sep 23, 2026 | 123.40 | 123.90 | 120.50 | 123.40 | 123.40 | 2.32% | 6,764 |
| Sep 22, 2026 | 121.00 | 124.00 | 120.30 | 120.60 | 120.60 | -0.33% | 5,785 |
| Sep 21, 2026 | 126.00 | 126.00 | 120.00 | 121.00 | 121.00 | -2.42% | 14,294 |
| Sep 20, 2026 | 128.00 | 128.00 | 123.00 | 124.00 | 124.00 | -0.40% | 13,919 |
| Sep 17, 2026 | 127.00 | 127.00 | 120.20 | 124.50 | 124.50 | 1.47% | 7,317 |
| Sep 16, 2026 | 124.10 | 128.00 | 121.20 | 122.70 | 122.70 | -1.21% | 10,719 |
| Sep 15, 2026 | 129.90 | 129.90 | 120.00 | 124.20 | 124.20 | 4.11% | 7,629 |
| Sep 14, 2026 | 124.50 | 125.00 | 119.00 | 119.30 | 119.30 | -4.10% | 5,688 |
| Sep 13, 2026 | 132.00 | 132.00 | 123.90 | 124.40 | 124.40 | -3.49% | 8,210 |
| Sep 10, 2026 | 128.90 | 132.50 | 128.10 | 128.90 | 128.90 | -0.62% | 2,721 |
| Sep 9, 2026 | 129.70 | 131.80 | 128.00 | 129.70 | 129.70 | -0.31% | 4,411 |
| Sep 8, 2026 | 135.90 | 135.90 | 129.90 | 130.10 | 130.10 | -0.69% | 4,150 |
| Sep 7, 2026 | 135.50 | 135.50 | 127.00 | 131.00 | 131.00 | - | 10,306 |
| Sep 6, 2026 | 131.50 | 135.90 | 128.00 | 131.00 | 131.00 | -1.73% | 6,082 |
| Sep 3, 2026 | 133.30 | 137.90 | 132.00 | 133.30 | 133.30 | -0.52% | 7,115 |
| Sep 2, 2026 | 138.00 | 138.00 | 133.20 | 134.00 | 134.00 | 1.06% | 1,464 |
| Sep 1, 2026 | 140.90 | 140.90 | 132.00 | 132.60 | 132.60 | 0.76% | 897 |
| Aug 31, 2026 | 131.60 | 133.00 | 131.40 | 131.60 | 131.60 | -0.15% | 3,918 |
| Aug 30, 2026 | 134.70 | 134.70 | 131.20 | 131.80 | 131.80 | -1.72% | 3,463 |
| Aug 27, 2026 | 134.10 | 136.40 | 133.00 | 134.10 | 134.10 | 1.90% | 1,989 |
| Aug 25, 2026 | 131.60 | 134.90 | 130.40 | 131.60 | 131.60 | -1.05% | 8,491 |
| Aug 24, 2026 | 133.20 | 136.80 | 131.20 | 133.00 | 133.00 | -0.08% | 5,751 |
| Aug 23, 2026 | 142.00 | 142.00 | 132.00 | 133.10 | 133.10 | -4.59% | 18,424 |
| Aug 20, 2026 | 143.00 | 143.00 | 139.10 | 139.50 | 139.50 | -0.85% | 12,871 |
| Aug 19, 2026 | 143.50 | 143.50 | 138.10 | 140.70 | 140.70 | 0.21% | 19,606 |
| Aug 18, 2026 | 143.90 | 144.50 | 140.00 | 140.40 | 140.40 | -0.99% | 20,842 |
| Aug 17, 2026 | 146.00 | 146.00 | 140.60 | 141.80 | 141.80 | -2.88% | 24,027 |
| Aug 16, 2026 | 153.00 | 154.80 | 145.00 | 146.00 | 146.00 | -0.27% | 62,387 |
| 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 |