Eastern Cables Limited (DSE:ECABLES)
Bangladesh
· Delayed Price · Currency is BDT 107.00
-4.00 (-3.60%)
At close: Dec 4, 2025
Eastern Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 112.90 | 112.90 | 106.50 | 107.00 | 107.00 | -3.60% | 8,481 |
| Dec 3, 2025 | 111.00 | 113.20 | 111.00 | 111.00 | 111.00 | -0.54% | 9,913 |
| Dec 2, 2025 | 111.60 | 113.70 | 109.10 | 111.60 | 111.60 | 2.01% | 4,730 |
| Dec 1, 2025 | 108.00 | 114.60 | 108.00 | 109.40 | 109.40 | -1.00% | 8,378 |
| Nov 30, 2025 | 108.30 | 115.00 | 108.30 | 110.50 | 110.50 | -2.99% | 3,704 |
| Nov 27, 2025 | 114.50 | 119.00 | 113.70 | 113.90 | 113.90 | -1.04% | 13,134 |
| Nov 26, 2025 | 113.40 | 116.50 | 112.10 | 115.10 | 115.10 | 1.50% | 5,107 |
| Nov 25, 2025 | 112.20 | 114.70 | 112.20 | 113.40 | 113.40 | - | 4,660 |
| Nov 24, 2025 | 113.40 | 114.20 | 111.10 | 113.40 | 113.40 | 1.16% | 3,720 |
| Nov 23, 2025 | 110.00 | 112.50 | 110.00 | 112.10 | 112.10 | 2.19% | 2,775 |
| Nov 20, 2025 | 114.00 | 114.00 | 109.00 | 109.70 | 109.70 | -1.17% | 2,125 |
| Nov 19, 2025 | 111.30 | 118.00 | 110.90 | 111.00 | 111.00 | -0.27% | 1,698 |
| Nov 18, 2025 | 109.90 | 113.00 | 109.90 | 111.30 | 111.30 | 4.61% | 6,699 |
| Nov 17, 2025 | 105.10 | 110.70 | 105.10 | 106.40 | 106.40 | 1.04% | 7,018 |
| Nov 16, 2025 | 100.10 | 107.00 | 99.00 | 105.30 | 105.30 | 1.15% | 7,548 |
| Nov 13, 2025 | 109.30 | 109.30 | 101.90 | 104.10 | 104.10 | -4.84% | 17,181 |
| Nov 12, 2025 | 110.00 | 112.00 | 109.00 | 109.40 | 109.40 | -4.70% | 31,783 |
| Nov 11, 2025 | 110.00 | 118.00 | 110.00 | 114.80 | 114.80 | 0.79% | 3,928 |
| Nov 10, 2025 | 113.90 | 114.90 | 111.10 | 113.90 | 113.90 | - | 8,959 |
| Nov 9, 2025 | 114.20 | 114.50 | 113.70 | 113.90 | 113.90 | 0.18% | 13,870 |
| Nov 6, 2025 | 111.00 | 118.50 | 111.00 | 113.70 | 113.70 | 0.09% | 3,740 |
| Nov 5, 2025 | 121.90 | 121.90 | 113.30 | 113.60 | 113.60 | -3.81% | 8,097 |
| Nov 4, 2025 | 116.00 | 125.60 | 115.00 | 118.10 | 118.10 | -3.12% | 3,962 |
| Nov 3, 2025 | 123.50 | 126.30 | 120.00 | 121.90 | 121.90 | -1.14% | 2,290 |
| Nov 2, 2025 | 121.10 | 127.00 | 121.10 | 123.30 | 123.30 | 1.15% | 12,409 |
| Oct 30, 2025 | 126.00 | 126.00 | 115.10 | 121.90 | 121.90 | 3.57% | 5,309 |
| Oct 29, 2025 | 117.50 | 117.80 | 112.50 | 117.70 | 117.70 | 4.25% | 7,555 |
| Oct 28, 2025 | 110.40 | 114.60 | 110.40 | 112.90 | 112.90 | 0.80% | 342 |
| Oct 27, 2025 | 114.80 | 114.80 | 111.50 | 112.00 | 112.00 | -2.44% | 6,191 |
| Oct 26, 2025 | 117.70 | 117.90 | 114.10 | 114.80 | 114.80 | -1.46% | 2,735 |
| Oct 23, 2025 | 114.90 | 117.50 | 114.00 | 116.50 | 116.50 | 2.19% | 6,496 |
| Oct 22, 2025 | 113.00 | 114.50 | 112.60 | 114.00 | 114.00 | -0.78% | 7,462 |
| Oct 21, 2025 | 110.70 | 119.00 | 110.70 | 114.90 | 114.90 | - | 2,937 |
| Oct 20, 2025 | 115.00 | 116.90 | 110.10 | 114.90 | 114.90 | 0.79% | 5,938 |
| Oct 19, 2025 | 115.00 | 115.00 | 111.50 | 114.00 | 114.00 | -3.39% | 271 |
| Oct 16, 2025 | 123.60 | 123.60 | 116.00 | 118.00 | 118.00 | 1.29% | 4,363 |
| Oct 15, 2025 | 124.40 | 124.40 | 116.00 | 116.50 | 116.50 | -3.56% | 4,545 |
| Oct 14, 2025 | 124.90 | 124.90 | 120.50 | 120.80 | 120.80 | -1.39% | 9,001 |
| Oct 13, 2025 | 121.00 | 124.40 | 120.20 | 122.50 | 122.50 | -1.05% | 11,195 |
| Oct 12, 2025 | 126.00 | 126.00 | 122.00 | 123.80 | 123.80 | -1.75% | 2,927 |
| Oct 9, 2025 | 124.70 | 128.90 | 124.70 | 126.00 | 126.00 | - | 13,486 |
| Oct 8, 2025 | 126.50 | 130.40 | 125.20 | 126.00 | 126.00 | -0.16% | 3,887 |
| Oct 7, 2025 | 128.00 | 131.00 | 126.00 | 126.20 | 126.20 | -2.09% | 16,869 |
| Oct 6, 2025 | 130.40 | 133.00 | 128.00 | 128.90 | 128.90 | -2.13% | 22,917 |
| Oct 5, 2025 | 134.00 | 134.00 | 126.00 | 131.70 | 131.70 | 0.53% | 16,859 |
| Sep 30, 2025 | 132.30 | 133.30 | 130.30 | 131.00 | 131.00 | 0.15% | 14,038 |
| Sep 29, 2025 | 128.60 | 132.80 | 128.60 | 130.80 | 130.80 | - | 9,556 |
| Sep 28, 2025 | 135.50 | 135.50 | 130.60 | 130.80 | 130.80 | -2.61% | 16,464 |
| Sep 25, 2025 | 134.60 | 136.70 | 133.50 | 134.30 | 134.30 | 0.15% | 29,493 |
| Sep 24, 2025 | 133.10 | 141.30 | 133.00 | 134.10 | 134.10 | 2.21% | 111,205 |
| Sep 23, 2025 | 132.70 | 132.70 | 129.00 | 131.20 | 131.20 | 0.08% | 11,447 |
| Sep 22, 2025 | 134.00 | 134.80 | 128.70 | 131.10 | 131.10 | -1.58% | 33,174 |
| Sep 21, 2025 | 135.80 | 136.50 | 131.60 | 133.20 | 133.20 | -0.67% | 39,368 |
| Sep 18, 2025 | 136.30 | 137.00 | 133.80 | 134.10 | 134.10 | -1.54% | 30,541 |
| Sep 17, 2025 | 136.00 | 137.00 | 133.50 | 136.20 | 136.20 | 1.57% | 29,097 |
| Sep 16, 2025 | 131.70 | 134.90 | 131.70 | 134.10 | 134.10 | 1.28% | 11,353 |
| Sep 15, 2025 | 134.90 | 134.90 | 131.10 | 132.40 | 132.40 | 0.30% | 26,606 |
| Sep 14, 2025 | 137.10 | 137.10 | 131.60 | 132.00 | 132.00 | -1.49% | 13,637 |
| Sep 11, 2025 | 131.70 | 137.40 | 131.70 | 134.00 | 134.00 | 1.75% | 25,662 |
| Sep 10, 2025 | 133.10 | 139.00 | 131.00 | 131.70 | 131.70 | 0.15% | 37,953 |
| Sep 9, 2025 | 136.00 | 137.80 | 130.00 | 131.50 | 131.50 | -3.73% | 39,653 |
| Sep 8, 2025 | 141.80 | 141.80 | 136.10 | 136.60 | 136.60 | -1.23% | 22,061 |
| Sep 7, 2025 | 138.30 | 141.60 | 136.60 | 138.30 | 138.30 | - | 41,109 |
| Sep 4, 2025 | 141.10 | 141.10 | 137.20 | 138.30 | 138.30 | -1.28% | 36,335 |
| Sep 3, 2025 | 142.50 | 145.60 | 139.60 | 140.10 | 140.10 | -4.43% | 77,847 |
| Sep 2, 2025 | 138.50 | 150.80 | 138.50 | 146.60 | 146.60 | 6.77% | 122,627 |
| Sep 1, 2025 | 134.00 | 138.00 | 134.00 | 137.30 | 137.30 | 2.46% | 82,919 |
| Aug 31, 2025 | 137.00 | 138.00 | 132.10 | 134.00 | 134.00 | -0.59% | 58,857 |
| Aug 28, 2025 | 128.10 | 136.00 | 128.10 | 134.80 | 134.80 | 4.42% | 60,306 |
| Aug 27, 2025 | 129.90 | 132.00 | 128.10 | 129.10 | 129.10 | -0.92% | 23,487 |
| Aug 26, 2025 | 132.90 | 133.80 | 129.60 | 130.30 | 130.30 | -0.38% | 27,176 |
| Aug 25, 2025 | 134.90 | 137.80 | 130.20 | 130.80 | 130.80 | -3.04% | 53,757 |
| Aug 24, 2025 | 138.80 | 138.80 | 132.10 | 134.90 | 134.90 | 0.60% | 52,341 |
| Aug 21, 2025 | 131.40 | 134.90 | 128.50 | 134.10 | 134.10 | 3.87% | 54,780 |
| Aug 20, 2025 | 137.90 | 137.90 | 128.00 | 129.10 | 129.10 | -3.15% | 68,465 |
| Aug 19, 2025 | 133.90 | 135.70 | 130.50 | 133.30 | 133.30 | -0.89% | 73,718 |
| Aug 18, 2025 | 129.70 | 139.20 | 127.90 | 134.50 | 134.50 | 5.57% | 135,827 |
| Aug 17, 2025 | 120.30 | 128.20 | 120.30 | 127.40 | 127.40 | 3.07% | 74,913 |
| Aug 14, 2025 | 125.70 | 127.70 | 122.30 | 123.60 | 123.60 | -1.12% | 35,469 |
| Aug 13, 2025 | 121.80 | 126.20 | 119.80 | 125.00 | 125.00 | 5.40% | 70,166 |
| Aug 12, 2025 | 119.00 | 124.90 | 118.00 | 118.60 | 118.60 | -2.15% | 32,526 |
| Aug 11, 2025 | 126.70 | 126.70 | 120.00 | 121.20 | 121.20 | -2.81% | 47,007 |
| Aug 10, 2025 | 124.40 | 129.80 | 124.40 | 124.70 | 124.70 | 0.32% | 98,543 |
| Aug 7, 2025 | 121.10 | 126.90 | 121.10 | 124.30 | 124.30 | -0.32% | 53,829 |
| Aug 6, 2025 | 122.00 | 127.00 | 121.70 | 124.70 | 124.70 | 4.09% | 79,185 |
| Aug 4, 2025 | 115.20 | 123.00 | 115.20 | 119.80 | 119.80 | 3.81% | 40,540 |
| Aug 3, 2025 | 114.30 | 117.80 | 114.00 | 115.40 | 115.40 | 1.05% | 13,503 |
| Jul 31, 2025 | 115.50 | 115.60 | 114.00 | 114.20 | 114.20 | -0.78% | 6,009 |
| Jul 30, 2025 | 118.80 | 118.90 | 113.00 | 115.10 | 115.10 | 1.95% | 8,000 |
| Jul 29, 2025 | 116.00 | 116.00 | 112.10 | 112.90 | 112.90 | -2.00% | 14,907 |
| Jul 28, 2025 | 119.50 | 119.50 | 114.20 | 115.20 | 115.20 | -2.95% | 23,652 |
| Jul 27, 2025 | 124.80 | 124.90 | 117.00 | 118.70 | 118.70 | -0.59% | 8,891 |
| Jul 24, 2025 | 125.00 | 125.00 | 118.00 | 119.40 | 119.40 | -0.08% | 16,794 |
| Jul 23, 2025 | 126.10 | 126.10 | 118.30 | 119.50 | 119.50 | -1.40% | 32,433 |
| Jul 22, 2025 | 123.20 | 123.20 | 120.10 | 121.20 | 121.20 | 0.66% | 26,232 |
| Jul 21, 2025 | 125.00 | 126.80 | 120.00 | 120.40 | 120.40 | -3.37% | 32,270 |
| Jul 20, 2025 | 122.90 | 126.00 | 117.00 | 124.60 | 124.60 | 3.83% | 67,023 |
| Jul 17, 2025 | 120.60 | 124.30 | 118.20 | 120.00 | 120.00 | -0.50% | 51,710 |
| Jul 16, 2025 | 122.00 | 124.40 | 120.00 | 120.60 | 120.60 | -0.08% | 17,491 |
| Jul 15, 2025 | 119.40 | 123.80 | 117.50 | 120.70 | 120.70 | 2.90% | 54,205 |