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 |