DSE : BBSCABLES
BBS Cables PLC. — Price history
Drawing and Insulating of Nonferrous Wire · Bangladesh
Last price 15.5 BDT (At close: Oct 29, 2026) · Market cap 3.28B
Latest research: BBS Cables financial analysis: revenue down 75% since FY2019, FY2026 loss of BDT 5.08 a share (Oct 2026) · BBS Cables: revenue fell 75% in six years as government cable tenders were cancelled; losses have reached BDT 1.1bn a year
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
BBS Cables PLC. (BBSCABLES) closed at 15.5 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 15.8 | 15.8 | 15.3 | 15.5 | 596,625 | -0.64% |
| 2026-10-28 | 14.9 | 15.7 | 14.8 | 15.6 | 2,023,271 | +9.86% |
| 2026-10-27 | 14.2 | 14.5 | 14 | 14.2 | 744,984 | +0.00% |
| 2026-10-26 | 14.3 | 14.4 | 14.1 | 14.2 | 337,660 | +0.00% |
| 2026-10-25 | 14.6 | 15 | 14.1 | 14.2 | 327,311 | -3.40% |
| 2026-10-19 | 14.7 | 15 | 14.5 | 14.7 | 320,203 | -2.00% |
| 2026-10-17 | 14.7 | 15.3 | 14.7 | 15 | 358,992 | +2.74% |
| 2026-10-15 | 14.3 | 14.8 | 14.2 | 14.6 | 452,677 | +2.10% |
| 2026-10-14 | 14.3 | 14.5 | 14.2 | 14.3 | 157,619 | +0.00% |
| 2026-10-13 | 14.5 | 14.7 | 14.3 | 14.3 | 211,231 | -1.38% |
| 2026-10-12 | 14.6 | 14.7 | 14.4 | 14.5 | 393,543 | +0.00% |
| 2026-10-11 | 15.5 | 15.5 | 14.4 | 14.5 | 495,821 | -4.61% |
| 2026-10-08 | 15.2 | 15.6 | 15.1 | 15.2 | 541,540 | -0.65% |
| 2026-10-07 | 15.3 | 15.5 | 15 | 15.3 | 378,196 | +0.66% |
| 2026-10-06 | 15.6 | 15.9 | 15 | 15.2 | 248,472 | -2.56% |
| 2026-10-05 | 16.1 | 16.2 | 15.5 | 15.6 | 442,230 | -3.11% |
| 2026-10-04 | 16.7 | 16.7 | 16 | 16.1 | 358,712 | -3.01% |
| 2026-10-01 | 16.8 | 17.1 | 16.5 | 16.6 | 227,128 | -1.19% |
| 2026-09-30 | 17 | 17.2 | 16.7 | 16.8 | 428,208 | -0.59% |
| 2026-09-29 | 16.7 | 17 | 16.7 | 16.9 | 198,623 | +1.20% |
| 2026-09-28 | 17 | 17.3 | 16.6 | 16.7 | 415,201 | -1.76% |
| 2026-09-27 | 17.5 | 17.6 | 17 | 17 | 425,847 | -2.30% |
| 2026-09-24 | 17.7 | 18.1 | 17.3 | 17.4 | 522,947 | -1.14% |
| 2026-09-23 | 16.8 | 18.1 | 16.8 | 17.6 | 1,013,272 | +5.39% |
| 2026-09-22 | 17 | 17 | 16.7 | 16.7 | 321,406 | -0.60% |
| 2026-09-21 | 17.3 | 17.4 | 16.8 | 16.8 | 633,050 | -2.33% |
| 2026-09-20 | 16.7 | 17.3 | 16.6 | 17.2 | 715,025 | +3.61% |
| 2026-09-17 | 16.4 | 16.8 | 16.1 | 16.6 | 654,474 | +2.47% |
| 2026-09-16 | 16.2 | 16.7 | 16 | 16.2 | 464,353 | +0.62% |
| 2026-09-15 | 15.6 | 16.2 | 15.6 | 16.1 | 363,905 | +4.55% |
| 2026-09-14 | 16 | 16.6 | 15.3 | 15.4 | 565,824 | -4.35% |
| 2026-09-13 | 17.2 | 17.5 | 15.9 | 16.1 | 627,278 | -6.40% |
| 2026-09-10 | 17.5 | 17.7 | 17.1 | 17.2 | 343,763 | -1.71% |
| 2026-09-09 | 17.8 | 17.8 | 17.3 | 17.5 | 228,263 | +0.57% |
| 2026-09-08 | 17.4 | 18.4 | 17.1 | 17.4 | 470,831 | -2.79% |
| 2026-09-07 | 18 | 18 | 17.1 | 17.9 | 542,689 | +0.00% |
| 2026-09-06 | 19 | 19 | 17.7 | 17.9 | 539,716 | -5.79% |
| 2026-09-03 | 19 | 19.4 | 18.9 | 19 | 440,944 | -1.04% |
| 2026-09-02 | 19.2 | 19.3 | 18.6 | 19.2 | 561,581 | +2.67% |
| 2026-09-01 | 18.7 | 18.9 | 18.5 | 18.7 | 369,650 | +1.63% |
| 2026-08-31 | 18.4 | 18.5 | 18.1 | 18.4 | 332,471 | +1.10% |
| 2026-08-30 | 18.5 | 18.5 | 18.1 | 18.2 | 240,847 | -1.62% |
| 2026-08-27 | 18.4 | 18.7 | 18.3 | 18.5 | 472,391 | +1.09% |
| 2026-08-25 | 18.3 | 18.6 | 17.8 | 18.3 | 517,243 | +0.00% |
| 2026-08-24 | 19.3 | 19.3 | 18.1 | 18.3 | 799,666 | -5.18% |
| 2026-08-23 | 20.1 | 20.1 | 19.1 | 19.3 | 563,853 | -2.03% |
| 2026-08-20 | 19.7 | 20.2 | 19.5 | 19.7 | 702,330 | -0.51% |
| 2026-08-19 | 20 | 20.2 | 19.6 | 19.8 | 842,555 | -1.00% |
| 2026-08-18 | 20 | 21.4 | 19.9 | 20 | 929,470 | -0.99% |
| 2026-08-17 | 20.2 | 21.5 | 20.2 | 20.2 | 1,451,437 | -4.72% |
| 2026-08-16 | 22.2 | 22.3 | 21 | 21.2 | 1,639,943 | -4.07% |
| 2026-08-13 | 22.3 | 22.5 | 22 | 22.1 | 1,264,089 | -0.90% |
| 2026-08-12 | 22.3 | 22.9 | 22.3 | 22.3 | 1,022,490 | -1.33% |
| 2026-08-11 | 22.6 | 22.8 | 22.5 | 22.6 | 1,024,994 | +0.44% |
| 2026-08-10 | 22.5 | 22.8 | 22.3 | 22.5 | 774,385 | +0.00% |
| 2026-08-09 | 23 | 23 | 22.4 | 22.5 | 1,287,101 | -1.32% |
| 2026-08-06 | 23.4 | 23.5 | 22.7 | 22.8 | 1,479,320 | -1.72% |
| 2026-08-04 | 23.5 | 23.6 | 23.1 | 23.2 | 1,397,693 | -1.28% |
| 2026-08-03 | 23.4 | 23.9 | 23.3 | 23.5 | 5,301,392 | +0.86% |
| 2026-08-02 | 22.9 | 23.4 | 22.8 | 23.3 | 2,450,333 | +3.56% |
| 2026-07-30 | 22.8 | 22.9 | 22.2 | 22.5 | 1,597,915 | -0.88% |
| 2026-07-29 | 22.7 | 23.2 | 22.6 | 22.7 | 1,728,323 | -0.87% |
| 2026-07-28 | 22.9 | 23 | 22.4 | 22.9 | 1,770,691 | +2.69% |
| 2026-07-27 | 22.2 | 22.5 | 21.9 | 22.3 | 952,573 | +1.83% |
| 2026-07-26 | 22.2 | 22.4 | 21.8 | 21.9 | 906,843 | -1.35% |
| 2026-07-23 | 22.2 | 22.7 | 22.1 | 22.2 | 803,359 | -1.77% |
| 2026-07-22 | 22.6 | 23 | 22.5 | 22.6 | 1,047,508 | -0.44% |
| 2026-07-21 | 22.7 | 23 | 22.6 | 22.7 | 1,195,120 | +0.89% |
| 2026-07-20 | 22.5 | 22.7 | 22.4 | 22.5 | 972,577 | +0.00% |
| 2026-07-19 | 22.7 | 22.9 | 22.5 | 22.5 | 1,749,901 | -0.88% |
| 2026-07-16 | 22.7 | 23.3 | 22.6 | 22.7 | 1,270,784 | -1.73% |
| 2026-07-15 | 23.5 | 23.5 | 23 | 23.1 | 1,331,575 | -0.86% |
| 2026-07-14 | 23.3 | 23.5 | 23.1 | 23.3 | 1,957,156 | +0.43% |
| 2026-07-13 | 22.9 | 23.4 | 22.8 | 23.2 | 1,575,684 | +1.31% |
| 2026-07-12 | 23.3 | 23.3 | 22.8 | 22.9 | 1,976,732 | -0.87% |
| 2026-07-09 | 23.1 | 23.4 | 23 | 23.1 | 1,314,343 | +0.00% |
| 2026-07-08 | 23.1 | 23.5 | 23.1 | 23.1 | 955,973 | -0.43% |
| 2026-07-07 | 23.5 | 23.7 | 23.1 | 23.2 | 1,276,778 | -0.85% |
| 2026-07-06 | 23.3 | 23.9 | 23.2 | 23.4 | 1,707,088 | +0.86% |
| 2026-07-05 | 23.4 | 23.6 | 23.1 | 23.2 | 1,535,214 | -0.43% |
| 2026-07-02 | 23.6 | 23.7 | 23.2 | 23.3 | 1,286,055 | -0.85% |
| 2026-06-30 | 23.8 | 23.8 | 23.5 | 23.5 | 1,231,520 | +0.00% |
| 2026-06-29 | 24.1 | 24.1 | 23.4 | 23.5 | 1,903,896 | -1.67% |
| 2026-06-28 | 24.1 | 24.2 | 23.7 | 23.9 | 1,724,754 | -0.42% |
| 2026-06-25 | 24 | 24 | 23.5 | 24 | 1,140,252 | +2.13% |
| 2026-06-24 | 23.8 | 23.9 | 23.4 | 23.5 | 1,046,035 | -0.42% |
| 2026-06-23 | 23.4 | 23.8 | 23.2 | 23.6 | 968,749 | +0.85% |
| 2026-06-22 | 23.4 | 24 | 23.3 | 23.4 | 1,207,775 | -0.85% |
| 2026-06-21 | 24.5 | 24.5 | 23.4 | 23.6 | 2,140,611 | -2.88% |
| 2026-06-18 | 25 | 25.2 | 24.2 | 24.3 | 2,498,677 | -2.02% |
| 2026-06-17 | 24.8 | 25.4 | 24.2 | 24.8 | 5,538,910 | +3.33% |
| 2026-06-16 | 24 | 24.3 | 23.3 | 24 | 1,688,098 | +2.13% |
| 2026-06-15 | 23.7 | 23.9 | 23.3 | 23.5 | 1,682,178 | -0.42% |
| 2026-06-14 | 22.9 | 24 | 22.9 | 23.6 | 1,998,143 | -0.42% |
| 2026-06-11 | 23.7 | 24.5 | 23.6 | 23.7 | 3,615,429 | -2.47% |
| 2026-06-10 | 24.3 | 24.9 | 24 | 24.3 | 3,164,688 | -1.22% |
| 2026-06-09 | 24.6 | 24.7 | 24 | 24.6 | 2,714,923 | +1.65% |
| 2026-06-08 | 24 | 24.5 | 23.8 | 24.2 | 2,341,289 | +0.83% |
| 2026-06-07 | 24.5 | 24.8 | 23.7 | 24 | 3,798,175 | -1.64% |
| 2026-06-04 | 24.4 | 25 | 24.3 | 24.4 | 4,937,786 | -2.01% |
| 2026-06-03 | 25.3 | 25.5 | 24.7 | 24.9 | 5,923,156 | -1.97% |
| 2026-06-02 | 25.5 | 26 | 24.6 | 25.4 | 6,643,462 | -0.39% |
| 2026-06-01 | 25.5 | 26.8 | 24.8 | 25.5 | 7,593,613 | +3.66% |
| 2026-05-24 | 23.5 | 24.8 | 23.3 | 24.6 | 5,543,006 | +4.68% |
| 2026-05-23 | 23.4 | 24 | 23.4 | 23.5 | 3,050,523 | +1.29% |
| 2026-05-21 | 23.2 | 23.4 | 23.1 | 23.2 | 2,715,325 | +0.43% |
| 2026-05-20 | 23.1 | 23.5 | 22.5 | 23.1 | 4,215,141 | +3.59% |
| 2026-05-19 | 22.4 | 22.6 | 22 | 22.3 | 2,276,194 | +1.36% |
| 2026-05-18 | 21.9 | 22.4 | 21.7 | 22 | 3,374,199 | +0.46% |
| 2026-05-17 | 22.7 | 22.8 | 21.7 | 21.9 | 2,577,505 | -2.23% |
| 2026-05-14 | 21.4 | 22.9 | 21.3 | 22.4 | 7,067,259 | +6.16% |
| 2026-05-13 | 21.1 | 21.5 | 20.5 | 21.1 | 2,535,980 | +1.93% |
| 2026-05-12 | 20.3 | 20.9 | 20.1 | 20.7 | 1,702,924 | +2.99% |
| 2026-05-11 | 20.1 | 20.4 | 19.8 | 20.1 | 813,175 | +0.00% |
| 2026-05-10 | 19.8 | 20.4 | 19.7 | 20.1 | 992,541 | +1.52% |
| 2026-05-07 | 20 | 20.2 | 19.7 | 19.8 | 635,386 | -0.50% |
| 2026-05-06 | 19.8 | 20.2 | 19.8 | 19.9 | 816,715 | -0.50% |
| 2026-05-05 | 20 | 20.7 | 19.9 | 20 | 1,028,288 | -1.96% |
| 2026-05-04 | 19.8 | 20.5 | 19.8 | 20.4 | 1,933,931 | +4.08% |
| 2026-05-03 | 19.9 | 20 | 19.5 | 19.6 | 1,217,947 | -1.01% |