BBS Cables PLC. (DSE:BBSCABLES)
Bangladesh
· Delayed Price · Currency is BDT 19.50
-0.40 (-2.01%)
At close: Apr 28, 2026
BBS Cables PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.20 | 20.20 | 19.40 | 19.50 | 19.50 | -2.01% | 1,724,034 |
| Apr 27, 2026 | 20.40 | 20.60 | 19.80 | 19.90 | 19.90 | -2.45% | 1,357,437 |
| Apr 26, 2026 | 20.90 | 20.90 | 20.20 | 20.40 | 20.40 | - | 998,777 |
| Apr 23, 2026 | 21.00 | 21.00 | 20.30 | 20.40 | 20.40 | -2.39% | 1,636,755 |
| Apr 22, 2026 | 21.20 | 21.30 | 20.80 | 20.90 | 20.90 | -0.48% | 2,562,635 |
| Apr 21, 2026 | 21.40 | 21.70 | 20.80 | 21.00 | 21.00 | -0.94% | 3,076,652 |
| Apr 20, 2026 | 21.00 | 21.40 | 20.80 | 21.20 | 21.20 | 1.92% | 2,469,583 |
| Apr 19, 2026 | 21.30 | 21.50 | 20.60 | 20.80 | 20.80 | -2.80% | 3,106,488 |
| Apr 16, 2026 | 22.00 | 22.40 | 21.20 | 21.40 | 21.40 | -1.38% | 3,902,197 |
| Apr 15, 2026 | 21.70 | 22.10 | 20.40 | 21.70 | 21.70 | 3.33% | 6,067,078 |
| Apr 13, 2026 | 20.80 | 21.40 | 20.70 | 21.00 | 21.00 | 1.94% | 4,531,628 |
| Apr 12, 2026 | 19.90 | 20.80 | 19.80 | 20.60 | 20.60 | 4.04% | 3,617,412 |
| Apr 9, 2026 | 20.30 | 20.40 | 19.50 | 19.80 | 19.80 | -2.46% | 2,052,397 |
| Apr 8, 2026 | 20.30 | 20.90 | 19.50 | 20.30 | 20.30 | 5.73% | 4,455,533 |
| Apr 7, 2026 | 18.80 | 19.40 | 18.80 | 19.20 | 19.20 | 2.13% | 1,557,441 |
| Apr 6, 2026 | 19.00 | 19.20 | 18.60 | 18.80 | 18.80 | 0.53% | 1,414,719 |
| Apr 5, 2026 | 19.10 | 19.20 | 18.60 | 18.70 | 18.70 | -2.09% | 1,382,014 |
| Apr 2, 2026 | 19.80 | 19.80 | 19.00 | 19.10 | 19.10 | -2.05% | 2,435,270 |
| Apr 1, 2026 | 19.50 | 19.90 | 19.40 | 19.50 | 19.50 | 1.04% | 2,146,935 |
| Mar 31, 2026 | 19.30 | 19.60 | 18.90 | 19.30 | 19.30 | -1.03% | 2,427,038 |
| Mar 30, 2026 | 19.50 | 20.20 | 19.40 | 19.50 | 19.50 | 1.04% | 2,940,465 |
| Mar 29, 2026 | 19.20 | 19.50 | 18.50 | 19.30 | 19.30 | 1.05% | 2,088,302 |
| Mar 25, 2026 | 19.10 | 19.50 | 18.60 | 19.10 | 19.10 | 1.60% | 4,396,358 |
| Mar 24, 2026 | 18.80 | 18.90 | 17.70 | 18.80 | 18.80 | 6.21% | 2,564,540 |
| Mar 16, 2026 | 17.70 | 18.20 | 17.50 | 17.70 | 17.70 | 1.14% | 2,261,379 |
| Mar 15, 2026 | 16.70 | 17.70 | 16.70 | 17.50 | 17.50 | 5.42% | 2,156,535 |
| Mar 12, 2026 | 16.00 | 16.90 | 16.00 | 16.60 | 16.60 | 3.11% | 642,118 |
| Mar 11, 2026 | 16.00 | 16.40 | 15.70 | 16.10 | 16.10 | 0.63% | 507,887 |
| Mar 10, 2026 | 16.00 | 16.20 | 15.50 | 16.00 | 16.00 | 3.23% | 590,389 |
| Mar 9, 2026 | 15.00 | 15.70 | 14.50 | 15.50 | 15.50 | 3.33% | 542,224 |
| Mar 8, 2026 | 16.20 | 16.20 | 14.70 | 15.00 | 15.00 | -7.41% | 418,125 |
| Mar 5, 2026 | 16.70 | 16.80 | 16.00 | 16.20 | 16.20 | -2.41% | 652,529 |
| Mar 4, 2026 | 16.60 | 16.80 | 16.10 | 16.60 | 16.60 | 1.84% | 537,677 |
| Mar 3, 2026 | 16.50 | 17.40 | 16.20 | 16.30 | 16.30 | -0.61% | 1,758,075 |
| Mar 2, 2026 | 16.50 | 16.70 | 16.30 | 16.40 | 16.40 | 0.61% | 1,194,167 |
| Mar 1, 2026 | 16.50 | 16.80 | 16.00 | 16.30 | 16.30 | -5.23% | 711,818 |
| Feb 26, 2026 | 16.90 | 17.30 | 16.80 | 17.20 | 17.20 | 1.78% | 967,370 |
| Feb 25, 2026 | 16.40 | 17.40 | 16.40 | 16.90 | 16.90 | 3.68% | 1,968,468 |
| Feb 24, 2026 | 16.30 | 16.50 | 16.00 | 16.30 | 16.30 | 0.62% | 419,811 |
| Feb 23, 2026 | 16.00 | 16.30 | 15.90 | 16.20 | 16.20 | 2.53% | 567,499 |
| Feb 22, 2026 | 16.00 | 16.20 | 15.70 | 15.80 | 15.80 | -1.25% | 482,643 |
| Feb 19, 2026 | 16.70 | 16.80 | 15.90 | 16.00 | 16.00 | -4.76% | 524,529 |
| Feb 18, 2026 | 15.70 | 17.20 | 15.70 | 16.80 | 16.80 | 7.01% | 2,227,519 |
| Feb 17, 2026 | 15.90 | 16.30 | 15.60 | 15.70 | 15.70 | -1.26% | 886,803 |
| Feb 16, 2026 | 16.10 | 16.50 | 15.50 | 15.90 | 15.90 | - | 1,144,747 |
| Feb 15, 2026 | 15.10 | 16.00 | 15.00 | 15.90 | 15.90 | 6.71% | 996,383 |
| Feb 10, 2026 | 14.90 | 15.00 | 14.80 | 14.90 | 14.90 | 1.36% | 485,696 |
| Feb 9, 2026 | 14.70 | 14.80 | 14.40 | 14.70 | 14.70 | 1.38% | 157,880 |
| Feb 8, 2026 | 14.50 | 14.60 | 14.30 | 14.50 | 14.50 | - | 298,067 |
| Feb 5, 2026 | 14.40 | 14.60 | 14.30 | 14.50 | 14.50 | 0.69% | 237,704 |
| Feb 3, 2026 | 14.20 | 14.90 | 13.80 | 14.40 | 14.40 | 3.60% | 805,362 |
| Feb 2, 2026 | 13.90 | 14.20 | 13.70 | 13.90 | 13.90 | 0.72% | 182,404 |
| Feb 1, 2026 | 14.10 | 14.50 | 13.60 | 13.80 | 13.80 | -5.48% | 508,475 |
| Jan 29, 2026 | 14.70 | 14.80 | 14.40 | 14.60 | 14.60 | -0.68% | 144,002 |
| Jan 28, 2026 | 14.90 | 15.00 | 14.60 | 14.70 | 14.70 | - | 224,192 |
| Jan 27, 2026 | 14.80 | 15.00 | 14.70 | 14.70 | 14.70 | -0.68% | 258,662 |
| Jan 26, 2026 | 14.90 | 14.90 | 14.60 | 14.80 | 14.80 | - | 114,088 |
| Jan 25, 2026 | 15.10 | 15.10 | 14.70 | 14.80 | 14.80 | -2.63% | 179,253 |
| Jan 22, 2026 | 15.20 | 15.40 | 15.00 | 15.20 | 15.20 | 0.66% | 509,834 |
| Jan 21, 2026 | 14.90 | 15.30 | 14.70 | 15.10 | 15.10 | 2.03% | 530,279 |
| Jan 20, 2026 | 14.70 | 14.80 | 14.60 | 14.80 | 14.80 | 0.68% | 235,328 |
| Jan 19, 2026 | 14.60 | 14.80 | 14.50 | 14.70 | 14.70 | 1.38% | 252,236 |
| Jan 18, 2026 | 14.60 | 14.70 | 14.30 | 14.50 | 14.50 | 0.69% | 257,906 |
| Jan 15, 2026 | 14.40 | 14.70 | 14.20 | 14.40 | 14.40 | -1.37% | 261,937 |
| Jan 14, 2026 | 14.50 | 14.80 | 14.40 | 14.60 | 14.60 | 1.39% | 197,198 |
| Jan 13, 2026 | 14.70 | 14.70 | 14.40 | 14.40 | 14.40 | -1.37% | 129,028 |
| Jan 12, 2026 | 14.60 | 14.70 | 14.40 | 14.60 | 14.60 | 0.69% | 153,013 |
| Jan 11, 2026 | 14.40 | 14.90 | 14.40 | 14.50 | 14.50 | - | 229,489 |
| Jan 8, 2026 | 14.50 | 14.80 | 14.40 | 14.50 | 14.50 | - | 92,582 |
| Jan 7, 2026 | 14.50 | 14.90 | 14.30 | 14.50 | 14.50 | -1.36% | 328,400 |
| Jan 6, 2026 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | -2.00% | 310,841 |
| Jan 5, 2026 | 15.20 | 15.20 | 14.80 | 15.00 | 15.00 | 0.67% | 186,850 |
| Jan 4, 2026 | 15.40 | 15.50 | 14.80 | 14.90 | 14.90 | -2.61% | 399,335 |
| Jan 1, 2026 | 15.20 | 15.70 | 15.20 | 15.30 | 15.30 | 0.66% | 131,852 |
| Dec 30, 2025 | 15.20 | 15.70 | 15.20 | 15.20 | 15.20 | -1.30% | 151,909 |
| Dec 29, 2025 | 15.30 | 15.60 | 15.20 | 15.40 | 15.40 | - | 220,024 |
| Dec 28, 2025 | 15.40 | 15.80 | 15.30 | 15.40 | 15.40 | 1.32% | 393,576 |
| Dec 24, 2025 | 15.20 | 15.50 | 15.10 | 15.20 | 15.20 | 1.33% | 643,887 |
| Dec 23, 2025 | 15.00 | 15.40 | 14.80 | 15.00 | 15.00 | -1.32% | 365,373 |
| Dec 22, 2025 | 14.90 | 15.30 | 14.90 | 15.20 | 15.20 | 2.70% | 362,676 |
| Dec 21, 2025 | 14.60 | 15.00 | 14.30 | 14.80 | 14.80 | - | 175,017 |
| Dec 18, 2025 | 14.80 | 15.10 | 14.70 | 14.80 | 14.80 | -0.67% | 192,691 |
| Dec 17, 2025 | 14.90 | 15.50 | 14.80 | 14.90 | 14.90 | -1.32% | 387,112 |
| Dec 15, 2025 | 15.30 | 15.60 | 15.00 | 15.10 | 15.10 | -1.95% | 455,689 |
| Dec 14, 2025 | 16.20 | 16.40 | 15.20 | 15.40 | 15.40 | -3.75% | 811,296 |
| Dec 11, 2025 | 15.10 | 16.20 | 15.10 | 16.00 | 16.00 | 5.96% | 643,102 |
| Dec 10, 2025 | 15.10 | 15.60 | 15.00 | 15.10 | 15.10 | -0.66% | 384,643 |
| Dec 9, 2025 | 15.20 | 15.60 | 14.60 | 15.20 | 15.20 | 4.11% | 705,198 |
| Dec 8, 2025 | 14.40 | 14.90 | 14.40 | 14.60 | 14.60 | 1.39% | 256,675 |
| Dec 7, 2025 | 14.60 | 14.80 | 14.20 | 14.40 | 14.40 | -1.37% | 161,689 |
| 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 |