C & A Textiles Limited (DSE:CNATEX)
Bangladesh · Delayed Price · Currency is BDT 3.300
0.00 (0.00%)
At close: Jul 31, 2025
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | -3.13% | 353,134 |
| Jun 19, 2025 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | - | 380,047 |
| Jun 18, 2025 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | - | 351,288 |
| Jun 17, 2025 | 3.30 | 3.40 | 3.20 | 3.20 | 3.20 | -3.03% | 247,380 |
| Jun 16, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 423,506 |
| Jun 15, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 489,290 |
| Jun 4, 2025 | 3.30 | 3.30 | 3.20 | 3.30 | 3.30 | 3.12% | 251,150 |
| Jun 3, 2025 | 3.30 | 3.40 | 3.20 | 3.20 | 3.20 | -3.03% | 369,330 |
| Jun 2, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | 3.12% | 402,719 |
| Jun 1, 2025 | 3.30 | 3.40 | 3.20 | 3.20 | 3.20 | -3.03% | 143,927 |
| May 29, 2025 | 3.40 | 3.40 | 3.20 | 3.30 | 3.30 | - | 216,979 |
| May 28, 2025 | 3.50 | 3.50 | 3.20 | 3.30 | 3.30 | 3.12% | 1,226,429 |
| May 27, 2025 | 3.20 | 3.40 | 3.20 | 3.20 | 3.20 | - | 488,162 |
| May 26, 2025 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | - | 334,417 |
| May 25, 2025 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | - | 153,000 |
| May 24, 2025 | 3.30 | 3.40 | 3.20 | 3.20 | 3.20 | -3.03% | 57,116 |
| May 22, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 211,557 |
| May 21, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 262,664 |
| May 20, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 507,286 |
| May 19, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | 3.12% | 693,959 |
| May 18, 2025 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | 3.23% | 248,534 |
| May 15, 2025 | 3.30 | 3.30 | 3.10 | 3.10 | 3.10 | -3.13% | 288,106 |
| May 14, 2025 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | -3.03% | 528,126 |