C & A Textiles Limited (DSE:CNATEX)
Bangladesh · Delayed Price · Currency is BDT 3.000
-0.100 (-3.23%)
At close: Sep 3, 2025
C & A Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 759,462 |
| Sep 2, 2025 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 627,713 |
| Sep 1, 2025 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 712,890 |
| Aug 31, 2025 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | 3.33% | 989,375 |
| Aug 28, 2025 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 7.14% | 1,396,211 |
| Aug 27, 2025 | 2.60 | 2.80 | 2.60 | 2.80 | 2.80 | 7.69% | 871,180 |
| Aug 26, 2025 | 2.70 | 2.80 | 2.60 | 2.60 | 2.60 | -3.70% | 1,258,282 |
| Aug 25, 2025 | 2.80 | 2.90 | 2.70 | 2.70 | 2.70 | -3.57% | 674,193 |
| Aug 24, 2025 | 3.00 | 3.00 | 2.70 | 2.80 | 2.80 | -6.67% | 1,674,752 |
| Aug 21, 2025 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 508,440 |
| Aug 20, 2025 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | - | 382,372 |
| Aug 19, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | - | 277,195 |
| Aug 18, 2025 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | - | 491,459 |
| Aug 17, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | - | 240,038 |
| Aug 14, 2025 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | - | 156,539 |
| Aug 13, 2025 | 3.20 | 3.30 | 3.10 | 3.10 | 3.10 | -3.13% | 458,745 |
| Aug 12, 2025 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 467,609 |
| Aug 11, 2025 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | - | 525,717 |
| Aug 10, 2025 | 3.20 | 3.30 | 3.20 | 3.20 | 3.20 | - | 550,369 |
| Aug 7, 2025 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -3.03% | 270,075 |
| Aug 6, 2025 | 3.30 | 3.30 | 3.20 | 3.30 | 3.30 | 3.12% | 177,064 |
| Aug 4, 2025 | 3.40 | 3.40 | 3.20 | 3.20 | 3.20 | -5.88% | 463,858 |
| Aug 3, 2025 | 3.40 | 3.50 | 3.20 | 3.40 | 3.40 | 3.03% | 842,554 |
| Jul 31, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 670,003 |
| Jul 30, 2025 | 3.20 | 3.40 | 3.20 | 3.30 | 3.30 | 3.12% | 316,138 |
| Jul 29, 2025 | 3.20 | 3.40 | 3.20 | 3.20 | 3.20 | - | 753,039 |
| Jul 28, 2025 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | - | 440,129 |
| Jul 27, 2025 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -3.03% | 193,970 |
| Jul 24, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 320,160 |
| Jul 23, 2025 | 3.40 | 3.40 | 3.20 | 3.30 | 3.30 | - | 267,457 |
| Jul 22, 2025 | 3.30 | 3.40 | 3.30 | 3.30 | 3.30 | -2.94% | 114,592 |
| Jul 21, 2025 | 3.30 | 3.40 | 3.30 | 3.40 | 3.40 | 3.03% | 466,663 |
| Jul 20, 2025 | 3.40 | 3.50 | 3.30 | 3.30 | 3.30 | - | 419,847 |
| Jul 17, 2025 | 3.30 | 3.30 | 3.20 | 3.30 | 3.30 | 3.12% | 1,515,256 |
| Jul 16, 2025 | 3.20 | 3.30 | 3.20 | 3.20 | 3.20 | - | 187,761 |
| Jul 15, 2025 | 3.20 | 3.30 | 3.20 | 3.20 | 3.20 | - | 118,504 |
| Jul 14, 2025 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 623,170 |
| Jul 13, 2025 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | - | 244,595 |
| Jul 10, 2025 | 3.20 | 3.30 | 3.20 | 3.20 | 3.20 | - | 748,980 |
| Jul 9, 2025 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 470,531 |
| Jul 8, 2025 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | -3.03% | 368,286 |
| Jul 7, 2025 | 3.10 | 3.30 | 3.10 | 3.30 | 3.30 | 6.45% | 527,208 |
| Jul 3, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -3.13% | 348,835 |
| Jul 2, 2025 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | 3.23% | 228,168 |
| Jun 30, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -3.13% | 36,851 |
| Jun 29, 2025 | 3.20 | 3.20 | 3.10 | 3.20 | 3.20 | 3.23% | 225,028 |
| Jun 26, 2025 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | - | 492,363 |
| Jun 25, 2025 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | - | 180,028 |
| Jun 24, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | 3.33% | 227,644 |
| Jun 23, 2025 | 3.10 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 231,684 |