Eastern Cables Limited (DSE:ECABLES)
Bangladesh · Delayed Price · Currency is BDT 122.50
-2.70 (-2.16%)
At close: May 6, 2026
Eastern Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 125.90 | 127.00 | 123.10 | 125.20 | 125.20 | 1.54% | 21,776 |
| May 4, 2026 | 123.30 | 125.00 | 115.50 | 123.30 | 123.30 | 4.94% | 14,833 |
| May 3, 2026 | 118.70 | 118.90 | 117.10 | 117.50 | 117.50 | -0.93% | 10,964 |
| Apr 30, 2026 | 118.60 | 123.00 | 118.20 | 118.60 | 118.60 | -2.87% | 16,219 |
| Apr 29, 2026 | 122.10 | 124.80 | 122.00 | 122.10 | 122.10 | -2.32% | 10,891 |
| Apr 28, 2026 | 125.00 | 127.50 | 123.00 | 125.00 | 125.00 | 1.87% | 22,143 |
| Apr 27, 2026 | 122.70 | 134.40 | 122.00 | 122.70 | 122.70 | -7.54% | 60,904 |
| Apr 26, 2026 | 137.30 | 138.50 | 132.40 | 132.70 | 132.70 | -3.42% | 40,513 |
| Apr 23, 2026 | 137.50 | 141.00 | 136.20 | 137.40 | 137.40 | 2.77% | 100,135 |
| Apr 22, 2026 | 133.00 | 137.00 | 133.00 | 133.70 | 133.70 | 1.13% | 70,898 |
| Apr 21, 2026 | 137.00 | 137.50 | 131.50 | 132.20 | 132.20 | -0.60% | 39,544 |
| Apr 20, 2026 | 135.50 | 140.00 | 132.50 | 133.00 | 133.00 | -3.20% | 47,366 |
| Apr 19, 2026 | 132.10 | 138.90 | 132.10 | 137.40 | 137.40 | 4.25% | 42,862 |
| Apr 16, 2026 | 131.80 | 134.40 | 128.90 | 131.80 | 131.80 | 2.25% | 37,423 |
| Apr 15, 2026 | 128.90 | 131.20 | 127.60 | 128.90 | 128.90 | 0.08% | 20,470 |
| 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 |