DSE : ECABLES
Eastern Cables Limited — Price history
Drawing and Insulating of Nonferrous Wire · Bangladesh
Last price 113.3 BDT (At close: Oct 29, 2026) · Market cap 2.99B
Latest research: Eastern Cables financial analysis: FY2025 loss of BDT 4.43 a share and a qualified audit (Oct 2026) · Eastern Cables: FY2025 revenue of BDT 301m, a qualified audit with eight basis paragraphs, and equity outside the revaluation reserve of BDT 93m at March 2026
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Eastern Cables Limited (ECABLES) closed at 113.3 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 | 115 | 115 | 113 | 113.3 | 6,286 | -0.79% |
| 2026-10-28 | 116.5 | 116.5 | 113.2 | 114.2 | 4,225 | +0.97% |
| 2026-10-27 | 113.3 | 117.8 | 111.7 | 113.1 | 3,087 | -0.96% |
| 2026-10-26 | 119.8 | 119.8 | 113.5 | 114.2 | 8,002 | +0.62% |
| 2026-10-25 | 119.6 | 119.6 | 112 | 113.5 | 8,144 | -2.66% |
| 2026-10-19 | 117.4 | 119.9 | 116.1 | 116.6 | 10,480 | -0.34% |
| 2026-10-17 | 117 | 123.9 | 116.7 | 117 | 9,841 | -3.54% |
| 2026-10-15 | 121.3 | 125.9 | 120.3 | 121.3 | 9,150 | -0.08% |
| 2026-10-14 | 121.4 | 126 | 120 | 121.4 | 14,553 | +0.91% |
| 2026-10-13 | 126.5 | 126.5 | 119.6 | 120.3 | 11,864 | -0.58% |
| 2026-10-12 | 126.7 | 126.7 | 120.2 | 121 | 15,472 | -3.43% |
| 2026-10-11 | 132.3 | 132.4 | 124 | 125.3 | 20,952 | -5.22% |
| 2026-10-08 | 132.2 | 133.5 | 128.2 | 132.2 | 16,303 | -0.90% |
| 2026-10-07 | 133.4 | 139.4 | 130.1 | 133.4 | 59,964 | +4.55% |
| 2026-10-06 | 127.6 | 127.6 | 118.9 | 127.6 | 52,724 | +10.00% |
| 2026-10-05 | 121.8 | 121.8 | 115.5 | 116 | 5,349 | -2.60% |
| 2026-10-04 | 118.3 | 121.9 | 117.6 | 119.1 | 9,429 | +0.68% |
| 2026-10-01 | 118.3 | 124.7 | 118.1 | 118.3 | 3,949 | -0.08% |
| 2026-09-30 | 118.9 | 119 | 115.3 | 118.4 | 4,801 | +2.16% |
| 2026-09-29 | 120.9 | 120.9 | 115 | 115.9 | 8,706 | -1.95% |
| 2026-09-28 | 120.1 | 120.9 | 117.9 | 118.2 | 9,055 | -1.50% |
| 2026-09-27 | 124.5 | 124.5 | 119.8 | 120 | 10,065 | -1.48% |
| 2026-09-24 | 121.8 | 126 | 121 | 121.8 | 17,716 | -1.30% |
| 2026-09-23 | 123.4 | 123.9 | 120.5 | 123.4 | 6,764 | +2.32% |
| 2026-09-22 | 121 | 124 | 120.3 | 120.6 | 5,785 | -0.33% |
| 2026-09-21 | 126 | 126 | 120 | 121 | 14,294 | -2.42% |
| 2026-09-20 | 128 | 128 | 123 | 124 | 13,919 | -0.40% |
| 2026-09-17 | 127 | 127 | 120.2 | 124.5 | 7,317 | +1.47% |
| 2026-09-16 | 124.1 | 128 | 121.2 | 122.7 | 10,719 | -1.21% |
| 2026-09-15 | 129.9 | 129.9 | 120 | 124.2 | 7,629 | +4.11% |
| 2026-09-14 | 124.5 | 125 | 119 | 119.3 | 5,688 | -4.10% |
| 2026-09-13 | 132 | 132 | 123.9 | 124.4 | 8,210 | -3.49% |
| 2026-09-10 | 128.9 | 132.5 | 128.1 | 128.9 | 2,721 | -0.62% |
| 2026-09-09 | 129.7 | 131.8 | 128 | 129.7 | 4,411 | -0.31% |
| 2026-09-08 | 135.9 | 135.9 | 129.9 | 130.1 | 4,150 | -0.69% |
| 2026-09-07 | 135.5 | 135.5 | 127 | 131 | 10,306 | +0.00% |
| 2026-09-06 | 131.5 | 135.9 | 128 | 131 | 6,082 | -1.73% |
| 2026-09-03 | 133.3 | 137.9 | 132 | 133.3 | 7,115 | -0.52% |
| 2026-09-02 | 138 | 138 | 133.2 | 134 | 1,464 | +1.06% |
| 2026-09-01 | 140.9 | 140.9 | 132 | 132.6 | 897 | +0.76% |
| 2026-08-31 | 131.6 | 133 | 131.4 | 131.6 | 3,917 | -0.15% |
| 2026-08-30 | 134.7 | 134.7 | 131.2 | 131.8 | 3,463 | -1.72% |
| 2026-08-27 | 134.1 | 136.4 | 133 | 134.1 | 1,989 | +1.90% |
| 2026-08-25 | 131.6 | 134.9 | 130.4 | 131.6 | 8,491 | -1.05% |
| 2026-08-24 | 133.2 | 136.8 | 131.2 | 133 | 5,751 | -0.08% |
| 2026-08-23 | 142 | 142 | 132 | 133.1 | 18,424 | -4.59% |
| 2026-08-20 | 143 | 143 | 139.1 | 139.5 | 12,871 | -0.85% |
| 2026-08-19 | 143.5 | 143.5 | 138.1 | 140.7 | 19,606 | +0.21% |
| 2026-08-18 | 143.9 | 144.5 | 140 | 140.4 | 20,842 | -0.99% |
| 2026-08-17 | 146 | 146 | 140.6 | 141.8 | 24,027 | -2.88% |
| 2026-08-16 | 153 | 154.8 | 145 | 146 | 62,387 | -0.27% |
| 2026-08-13 | 141 | 147.8 | 140.8 | 146.4 | 62,842 | +4.42% |
| 2026-08-12 | 140.2 | 143.9 | 140 | 140.2 | 15,837 | +0.79% |
| 2026-08-11 | 139.1 | 141 | 138.6 | 139.1 | 9,873 | +0.36% |
| 2026-08-10 | 141.2 | 141.2 | 137.9 | 138.6 | 9,911 | +0.00% |
| 2026-08-09 | 140 | 141.4 | 138.2 | 138.6 | 13,023 | +0.22% |
| 2026-08-06 | 140.7 | 141.4 | 137.9 | 138.3 | 7,216 | -0.07% |
| 2026-08-04 | 138.4 | 142.9 | 138.3 | 138.4 | 19,791 | -1.14% |
| 2026-08-03 | 143.5 | 143.8 | 139 | 140 | 9,135 | -1.06% |
| 2026-08-02 | 142.1 | 143 | 138 | 141.5 | 29,405 | +2.31% |
| 2026-07-30 | 140 | 140 | 137 | 138.3 | 12,098 | +0.44% |
| 2026-07-29 | 143.3 | 143.3 | 137 | 137.7 | 27,970 | -1.57% |
| 2026-07-28 | 143.9 | 144.9 | 139.3 | 139.9 | 22,044 | -1.69% |
| 2026-07-27 | 143.3 | 143.7 | 140.5 | 142.3 | 12,445 | +1.86% |
| 2026-07-26 | 142.5 | 144 | 138 | 139.7 | 25,442 | -3.25% |
| 2026-07-23 | 151.9 | 151.9 | 143.6 | 144.4 | 13,862 | -2.04% |
| 2026-07-22 | 147.4 | 154.7 | 146.2 | 147.4 | 49,357 | -0.61% |
| 2026-07-21 | 148.3 | 151 | 147.6 | 148.3 | 40,484 | +1.92% |
| 2026-07-20 | 148.6 | 148.6 | 143.7 | 145.5 | 18,660 | +0.48% |
| 2026-07-19 | 146.9 | 149.9 | 143.6 | 144.8 | 22,137 | -0.62% |
| 2026-07-16 | 147 | 151 | 143 | 145.7 | 32,409 | +0.28% |
| 2026-07-15 | 151.9 | 152.9 | 144 | 145.3 | 68,977 | -4.16% |
| 2026-07-14 | 155 | 157 | 150.2 | 151.6 | 64,468 | -1.11% |
| 2026-07-13 | 149 | 157.7 | 146 | 153.3 | 107,875 | +4.21% |
| 2026-07-12 | 155 | 155.1 | 145.1 | 147.1 | 54,001 | -1.21% |
| 2026-07-09 | 139.1 | 149.9 | 137.1 | 148.9 | 173,912 | +9.08% |
| 2026-07-08 | 142 | 142.1 | 135 | 136.5 | 26,309 | -3.26% |
| 2026-07-07 | 140 | 144.9 | 138.8 | 141.1 | 93,708 | +0.86% |
| 2026-07-06 | 138.6 | 141.5 | 138.2 | 139.9 | 94,935 | +2.94% |
| 2026-07-05 | 129.9 | 139 | 128.1 | 135.9 | 108,300 | +6.50% |
| 2026-07-02 | 127.9 | 135 | 127 | 127.6 | 12,441 | +1.19% |
| 2026-06-30 | 127 | 127 | 125 | 126.1 | 14,017 | +0.80% |
| 2026-06-29 | 125.1 | 125.7 | 123.1 | 125.1 | 25,327 | +1.21% |
| 2026-06-28 | 125.9 | 125.9 | 122.2 | 123.6 | 6,869 | +0.41% |
| 2026-06-25 | 128 | 128 | 122.7 | 123.1 | 5,277 | -0.57% |
| 2026-06-24 | 124.6 | 124.6 | 122.1 | 123.8 | 4,471 | +0.98% |
| 2026-06-23 | 123.3 | 124.2 | 122.5 | 122.6 | 6,181 | +0.33% |
| 2026-06-22 | 122 | 123.6 | 122 | 122.2 | 12,100 | -0.97% |
| 2026-06-21 | 123.6 | 126.6 | 122.5 | 123.4 | 4,962 | +0.08% |
| 2026-06-18 | 123.3 | 126 | 122.8 | 123.3 | 5,077 | -1.12% |
| 2026-06-17 | 124.7 | 124.8 | 121.1 | 124.7 | 5,988 | +1.63% |
| 2026-06-16 | 122.7 | 125.9 | 121 | 122.7 | 9,356 | -2.00% |
| 2026-06-15 | 125.2 | 126.1 | 125 | 125.2 | 13,323 | -1.18% |
| 2026-06-14 | 128.5 | 128.5 | 125 | 126.7 | 19,798 | -1.48% |
| 2026-06-11 | 124.4 | 131.9 | 124.4 | 128.6 | 28,134 | +2.31% |
| 2026-06-10 | 128 | 128 | 125 | 125.7 | 10,847 | -1.80% |
| 2026-06-09 | 128 | 130 | 121.1 | 128 | 18,536 | +4.32% |
| 2026-06-08 | 124 | 124.9 | 120.9 | 122.7 | 6,846 | -0.73% |
| 2026-06-07 | 126 | 129 | 122.9 | 123.6 | 13,572 | -2.45% |
| 2026-06-04 | 126.7 | 129 | 124.6 | 126.7 | 24,699 | +0.56% |
| 2026-06-03 | 126 | 127.7 | 124.5 | 126 | 22,135 | +2.44% |
| 2026-06-02 | 123 | 123.7 | 120.2 | 123 | 13,114 | +2.84% |
| 2026-06-01 | 123.7 | 123.7 | 119.1 | 119.6 | 4,983 | -0.42% |
| 2026-05-24 | 123 | 123 | 118.2 | 120.1 | 5,730 | +0.00% |
| 2026-05-23 | 124.8 | 124.8 | 120 | 120.1 | 3,817 | -0.58% |
| 2026-05-21 | 121.9 | 121.9 | 117 | 120.8 | 12,741 | +2.81% |
| 2026-05-20 | 119.8 | 119.8 | 116.5 | 117.5 | 10,530 | +0.86% |
| 2026-05-19 | 118.8 | 118.8 | 116.1 | 116.5 | 8,121 | +0.17% |
| 2026-05-18 | 118.6 | 118.6 | 116.2 | 116.3 | 10,012 | -2.76% |
| 2026-05-17 | 124.8 | 124.8 | 119.3 | 119.6 | 9,529 | -0.50% |
| 2026-05-14 | 124.9 | 124.9 | 120.1 | 120.2 | 11,585 | +0.08% |
| 2026-05-13 | 120.9 | 122 | 120 | 120.1 | 5,702 | -0.58% |
| 2026-05-12 | 124.1 | 124.8 | 120.5 | 120.8 | 13,727 | -1.23% |
| 2026-05-11 | 121.4 | 124 | 119.2 | 122.3 | 8,057 | +0.82% |
| 2026-05-10 | 124.9 | 126 | 118.1 | 121.3 | 9,149 | +1.00% |
| 2026-05-07 | 120.1 | 123 | 119 | 120.1 | 19,354 | -1.96% |
| 2026-05-06 | 125 | 125.4 | 122.2 | 122.5 | 10,885 | -2.16% |
| 2026-05-05 | 125.9 | 127 | 123.1 | 125.2 | 21,776 | +1.54% |
| 2026-05-04 | 123.3 | 125 | 115.5 | 123.3 | 14,833 | +4.94% |
| 2026-05-03 | 118.7 | 118.9 | 117.1 | 117.5 | 10,964 | -0.93% |