BBS Cables PLC. (DSE:BBSCABLES)
Bangladesh
· Delayed Price · Currency is BDT 14.60
-0.50 (-3.31%)
At close: Dec 4, 2025
BBS Cables PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.60 | 15.00 | 14.40 | 14.60 | 14.60 | -3.31% | 483,437 |
| Dec 3, 2025 | 15.70 | 16.00 | 14.90 | 15.10 | 15.10 | -2.58% | 549,769 |
| Dec 2, 2025 | 14.10 | 15.50 | 14.10 | 15.50 | 15.50 | 9.93% | 1,352,688 |
| Dec 1, 2025 | 14.10 | 14.40 | 14.00 | 14.10 | 14.10 | -0.70% | 195,716 |
| Nov 30, 2025 | 14.60 | 14.60 | 14.10 | 14.20 | 14.20 | -2.07% | 169,950 |
| Nov 27, 2025 | 14.40 | 14.70 | 14.30 | 14.50 | 14.50 | -0.68% | 248,723 |
| Nov 26, 2025 | 14.50 | 14.70 | 14.40 | 14.60 | 14.60 | - | 190,130 |
| Nov 25, 2025 | 15.00 | 15.10 | 14.40 | 14.60 | 14.60 | -2.67% | 353,877 |
| Nov 24, 2025 | 15.00 | 15.10 | 14.30 | 15.00 | 15.00 | 4.17% | 576,753 |
| Nov 23, 2025 | 13.90 | 15.00 | 13.00 | 14.40 | 14.40 | 2.86% | 431,393 |
| Nov 20, 2025 | 14.10 | 14.60 | 14.00 | 14.00 | 14.00 | -3.45% | 415,973 |
| Nov 19, 2025 | 13.90 | 14.80 | 13.80 | 14.50 | 14.50 | 6.62% | 486,806 |
| Nov 18, 2025 | 12.50 | 13.60 | 12.50 | 13.60 | 13.60 | 9.68% | 842,661 |
| Nov 16, 2025 | 12.30 | 12.80 | 11.60 | 12.40 | 12.40 | 1.64% | 474,020 |
| Nov 13, 2025 | 12.10 | 12.70 | 11.90 | 12.20 | 12.20 | -0.81% | 198,215 |
| Nov 12, 2025 | 13.10 | 13.20 | 12.00 | 12.30 | 12.30 | -6.11% | 336,692 |
| Nov 11, 2025 | 13.00 | 13.40 | 12.90 | 13.10 | 13.10 | 0.77% | 276,389 |
| Nov 10, 2025 | 13.90 | 13.90 | 12.80 | 13.00 | 13.00 | -6.47% | 458,413 |
| Nov 9, 2025 | 14.00 | 14.30 | 13.70 | 13.90 | 13.90 | -0.71% | 214,390 |
| Nov 6, 2025 | 14.00 | 14.20 | 13.70 | 14.00 | 14.00 | - | 227,173 |
| Nov 5, 2025 | 14.90 | 14.90 | 13.90 | 14.00 | 14.00 | -3.45% | 269,991 |
| Nov 4, 2025 | 14.70 | 14.90 | 14.50 | 14.50 | 14.50 | -1.36% | 183,865 |
| Nov 3, 2025 | 15.10 | 15.40 | 14.50 | 14.70 | 14.70 | -2.65% | 270,141 |
| Nov 2, 2025 | 15.20 | 15.60 | 14.90 | 15.10 | 15.10 | -0.66% | 355,733 |
| Oct 30, 2025 | 15.10 | 15.70 | 14.80 | 15.20 | 15.20 | -0.65% | 751,106 |
| Oct 29, 2025 | 14.80 | 15.50 | 14.00 | 15.30 | 15.30 | 5.52% | 524,068 |
| Oct 28, 2025 | 15.20 | 15.30 | 13.60 | 14.50 | 14.50 | -6.45% | 618,954 |
| Oct 27, 2025 | 15.70 | 15.70 | 15.20 | 15.50 | 15.50 | - | 128,510 |
| Oct 26, 2025 | 15.90 | 15.90 | 15.40 | 15.50 | 15.50 | - | 130,656 |
| Oct 23, 2025 | 15.90 | 15.90 | 15.30 | 15.50 | 15.50 | - | 240,734 |
| Oct 22, 2025 | 15.50 | 15.70 | 15.20 | 15.50 | 15.50 | -1.90% | 232,755 |
| Oct 21, 2025 | 16.30 | 16.40 | 15.60 | 15.80 | 15.80 | -1.25% | 271,390 |
| Oct 20, 2025 | 15.50 | 16.20 | 15.10 | 16.00 | 16.00 | 4.58% | 162,832 |
| Oct 19, 2025 | 16.50 | 16.50 | 15.20 | 15.30 | 15.30 | -3.16% | 160,055 |
| Oct 16, 2025 | 16.10 | 16.10 | 15.50 | 15.80 | 15.80 | 1.94% | 173,927 |
| Oct 15, 2025 | 16.20 | 16.40 | 15.40 | 15.50 | 15.50 | -3.73% | 288,588 |
| Oct 14, 2025 | 16.80 | 17.20 | 15.90 | 16.10 | 16.10 | -4.17% | 440,269 |
| Oct 13, 2025 | 16.00 | 17.00 | 16.00 | 16.80 | 16.80 | 4.35% | 437,311 |
| Oct 12, 2025 | 16.70 | 16.70 | 15.90 | 16.10 | 16.10 | -3.59% | 379,963 |
| Oct 9, 2025 | 17.00 | 17.40 | 16.60 | 16.70 | 16.70 | -1.76% | 277,877 |
| Oct 8, 2025 | 17.40 | 17.50 | 16.90 | 17.00 | 17.00 | -1.73% | 361,709 |
| Oct 7, 2025 | 17.90 | 18.40 | 16.90 | 17.30 | 17.30 | -3.35% | 333,174 |
| Oct 6, 2025 | 18.80 | 18.80 | 17.80 | 17.90 | 17.90 | -4.28% | 346,448 |
| Oct 5, 2025 | 19.00 | 19.10 | 18.50 | 18.70 | 18.70 | -0.53% | 272,055 |
| Sep 30, 2025 | 18.90 | 19.00 | 18.70 | 18.80 | 18.80 | 1.08% | 272,305 |
| Sep 29, 2025 | 18.50 | 19.00 | 18.50 | 18.60 | 18.60 | - | 325,281 |
| Sep 28, 2025 | 19.40 | 19.40 | 18.50 | 18.60 | 18.60 | -3.63% | 365,837 |
| Sep 25, 2025 | 19.80 | 20.40 | 19.10 | 19.30 | 19.30 | -2.53% | 645,661 |
| Sep 24, 2025 | 19.20 | 19.90 | 19.20 | 19.80 | 19.80 | 3.66% | 572,897 |
| Sep 23, 2025 | 18.50 | 19.20 | 18.40 | 19.10 | 19.10 | 3.80% | 385,786 |
| Sep 22, 2025 | 19.20 | 19.30 | 18.20 | 18.40 | 18.40 | -3.66% | 423,230 |
| Sep 21, 2025 | 19.30 | 19.80 | 19.00 | 19.10 | 19.10 | -0.52% | 618,620 |
| Sep 18, 2025 | 20.50 | 20.50 | 19.00 | 19.20 | 19.20 | -5.42% | 1,405,267 |
| Sep 17, 2025 | 21.00 | 21.40 | 20.10 | 20.30 | 20.30 | -3.33% | 880,563 |
| Sep 16, 2025 | 21.10 | 21.60 | 20.70 | 21.00 | 21.00 | 1.94% | 619,727 |
| Sep 15, 2025 | 21.40 | 21.70 | 20.50 | 20.60 | 20.60 | -1.90% | 856,355 |
| Sep 14, 2025 | 23.00 | 23.30 | 20.80 | 21.00 | 21.00 | -7.49% | 1,598,978 |
| Sep 11, 2025 | 22.60 | 23.10 | 22.00 | 22.70 | 22.70 | 0.89% | 1,635,119 |
| Sep 10, 2025 | 21.60 | 23.60 | 21.60 | 22.50 | 22.50 | 4.17% | 4,006,363 |
| Sep 9, 2025 | 22.40 | 22.70 | 21.40 | 21.60 | 21.60 | -3.14% | 1,918,616 |
| Sep 8, 2025 | 23.10 | 24.00 | 22.00 | 22.30 | 22.30 | -1.76% | 4,111,003 |
| Sep 7, 2025 | 21.30 | 22.70 | 21.00 | 22.70 | 22.70 | 9.66% | 3,054,590 |
| Sep 4, 2025 | 18.80 | 20.70 | 18.40 | 20.70 | 20.70 | 9.52% | 4,679,085 |
| Sep 3, 2025 | 18.50 | 19.30 | 18.10 | 18.90 | 18.90 | 3.28% | 2,609,734 |
| Sep 2, 2025 | 16.80 | 18.30 | 16.70 | 18.30 | 18.30 | 9.58% | 2,629,089 |
| Sep 1, 2025 | 17.50 | 17.50 | 16.60 | 16.70 | 16.70 | -2.91% | 716,280 |
| Aug 31, 2025 | 17.50 | 18.10 | 17.00 | 17.20 | 17.20 | -1.15% | 1,484,743 |
| Aug 28, 2025 | 16.60 | 17.90 | 16.60 | 17.40 | 17.40 | 4.19% | 2,077,616 |
| Aug 27, 2025 | 16.60 | 17.20 | 16.40 | 16.70 | 16.70 | 0.60% | 769,551 |
| Aug 26, 2025 | 16.10 | 16.80 | 16.10 | 16.60 | 16.60 | 3.11% | 828,370 |
| Aug 25, 2025 | 15.80 | 16.20 | 15.70 | 16.10 | 16.10 | 1.90% | 319,313 |
| Aug 24, 2025 | 16.20 | 16.20 | 15.50 | 15.80 | 15.80 | - | 498,632 |
| Aug 21, 2025 | 16.20 | 16.20 | 15.70 | 15.80 | 15.80 | -1.86% | 258,409 |
| Aug 20, 2025 | 16.60 | 16.60 | 16.00 | 16.10 | 16.10 | -2.42% | 376,697 |
| Aug 19, 2025 | 16.30 | 16.70 | 16.30 | 16.50 | 16.50 | 0.61% | 535,367 |
| Aug 18, 2025 | 16.20 | 16.50 | 16.00 | 16.40 | 16.40 | 3.14% | 284,335 |
| Aug 17, 2025 | 16.00 | 16.10 | 15.70 | 15.90 | 15.90 | -0.62% | 272,872 |
| Aug 14, 2025 | 16.00 | 16.20 | 15.80 | 16.00 | 16.00 | 1.27% | 163,685 |
| Aug 13, 2025 | 15.90 | 16.20 | 15.70 | 15.80 | 15.80 | - | 219,588 |
| Aug 12, 2025 | 16.10 | 16.20 | 15.60 | 15.80 | 15.80 | 0.64% | 149,156 |
| Aug 11, 2025 | 16.30 | 16.30 | 15.70 | 15.70 | 15.70 | -0.63% | 157,627 |
| Aug 10, 2025 | 16.40 | 16.40 | 15.80 | 15.80 | 15.80 | -2.47% | 218,685 |
| Aug 7, 2025 | 16.60 | 16.60 | 16.10 | 16.20 | 16.20 | -1.82% | 388,137 |
| Aug 6, 2025 | 16.60 | 17.00 | 16.40 | 16.50 | 16.50 | -0.60% | 337,157 |
| Aug 4, 2025 | 16.70 | 16.90 | 16.50 | 16.60 | 16.60 | 0.61% | 414,391 |
| Aug 3, 2025 | 16.50 | 16.70 | 16.20 | 16.50 | 16.50 | 0.61% | 371,336 |
| Jul 31, 2025 | 16.50 | 16.60 | 16.10 | 16.40 | 16.40 | 0.61% | 364,336 |
| Jul 30, 2025 | 16.80 | 16.80 | 16.20 | 16.30 | 16.30 | - | 219,065 |
| Jul 29, 2025 | 16.70 | 17.00 | 16.20 | 16.30 | 16.30 | -2.40% | 460,935 |
| Jul 28, 2025 | 16.70 | 17.00 | 16.70 | 16.70 | 16.70 | 0.60% | 345,326 |
| Jul 27, 2025 | 17.00 | 17.30 | 16.40 | 16.60 | 16.60 | -2.35% | 669,309 |
| Jul 24, 2025 | 17.40 | 17.60 | 17.00 | 17.00 | 17.00 | -2.30% | 865,463 |
| Jul 23, 2025 | 17.20 | 17.90 | 17.20 | 17.40 | 17.40 | - | 2,013,955 |
| Jul 22, 2025 | 16.80 | 17.80 | 16.60 | 17.40 | 17.40 | 2.96% | 1,553,233 |
| Jul 21, 2025 | 17.00 | 17.40 | 16.70 | 16.90 | 16.90 | -1.17% | 1,433,085 |
| Jul 20, 2025 | 17.70 | 17.70 | 17.00 | 17.10 | 17.10 | -1.16% | 971,058 |
| Jul 17, 2025 | 16.20 | 17.30 | 15.80 | 17.30 | 17.30 | 9.49% | 2,561,700 |
| Jul 16, 2025 | 15.60 | 15.90 | 15.60 | 15.80 | 15.80 | 1.28% | 399,153 |
| Jul 15, 2025 | 15.50 | 15.90 | 15.50 | 15.60 | 15.60 | -0.64% | 427,709 |
| Jul 14, 2025 | 15.80 | 16.00 | 15.60 | 15.70 | 15.70 | - | 333,623 |