C & A Textiles Limited (DSE:CNATEX)
Bangladesh · Delayed Price · Currency is BDT 2.600
+0.200 (8.33%)
At close: Feb 10, 2026
C & A Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 2.60 | 2.60 | 2.50 | 2.60 | 2.60 | 8.33% | 528,994 |
| Feb 9, 2026 | 2.30 | 2.40 | 2.20 | 2.40 | 2.40 | 9.09% | 815,442 |
| Feb 8, 2026 | 2.20 | 2.30 | 2.10 | 2.20 | 2.20 | - | 116,940 |
| Feb 5, 2026 | 2.20 | 2.30 | 2.20 | 2.20 | 2.20 | - | 163,307 |
| Feb 3, 2026 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | - | 226,922 |
| Feb 2, 2026 | 2.10 | 2.30 | 2.10 | 2.20 | 2.20 | - | 122,971 |
| Feb 1, 2026 | 2.20 | 2.20 | 2.10 | 2.20 | 2.20 | 4.76% | 123,855 |
| Jan 29, 2026 | 2.10 | 2.30 | 2.10 | 2.10 | 2.10 | - | 523,381 |
| Jan 28, 2026 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | -4.55% | 53,415 |
| Jan 27, 2026 | 2.10 | 2.20 | 2.00 | 2.20 | 2.20 | 4.76% | 238,227 |
| Jan 26, 2026 | 2.20 | 2.30 | 2.10 | 2.10 | 2.10 | - | 74,829 |
| Jan 25, 2026 | 2.30 | 2.30 | 2.10 | 2.10 | 2.10 | -4.55% | 215,663 |
| Jan 22, 2026 | 2.20 | 2.30 | 2.10 | 2.20 | 2.20 | - | 155,026 |
| Jan 21, 2026 | 2.20 | 2.30 | 2.20 | 2.20 | 2.20 | - | 78,805 |
| Jan 20, 2026 | 2.30 | 2.40 | 2.20 | 2.20 | 2.20 | -4.35% | 106,932 |
| Jan 19, 2026 | 2.30 | 2.30 | 2.20 | 2.30 | 2.30 | 4.55% | 187,572 |
| Jan 18, 2026 | 2.20 | 2.30 | 2.10 | 2.20 | 2.20 | - | 130,784 |
| Jan 15, 2026 | 2.20 | 2.20 | 2.10 | 2.20 | 2.20 | - | 81,350 |
| Jan 14, 2026 | 2.20 | 2.20 | 2.10 | 2.20 | 2.20 | - | 128,807 |
| Jan 13, 2026 | 2.20 | 2.30 | 2.20 | 2.20 | 2.20 | - | 54,502 |
| Jan 12, 2026 | 2.30 | 2.30 | 2.10 | 2.20 | 2.20 | - | 143,743 |
| Jan 11, 2026 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | - | 78,148 |
| Jan 8, 2026 | 2.20 | 2.30 | 2.20 | 2.20 | 2.20 | - | 259,818 |
| Jan 7, 2026 | 2.40 | 2.40 | 2.20 | 2.20 | 2.20 | -4.35% | 375,969 |
| Jan 6, 2026 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | - | 382,012 |
| Jan 5, 2026 | 2.50 | 2.50 | 2.30 | 2.30 | 2.30 | -4.17% | 193,511 |
| Jan 4, 2026 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | - | 260,165 |
| Jan 1, 2026 | 2.40 | 2.50 | 2.40 | 2.40 | 2.40 | - | 504,416 |
| Dec 30, 2025 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | - | 295,970 |
| Dec 29, 2025 | 2.40 | 2.40 | 2.30 | 2.40 | 2.40 | - | 43,187 |
| Dec 28, 2025 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | 4.35% | 129,239 |
| Dec 24, 2025 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | 4.55% | 142,589 |
| Dec 23, 2025 | 2.30 | 2.40 | 2.20 | 2.20 | 2.20 | -4.35% | 143,296 |
| Dec 22, 2025 | 2.30 | 2.30 | 2.20 | 2.30 | 2.30 | 4.55% | 59,945 |
| Dec 21, 2025 | 2.20 | 2.30 | 2.20 | 2.20 | 2.20 | -4.35% | 114,060 |
| Dec 18, 2025 | 2.30 | 2.30 | 2.20 | 2.30 | 2.30 | 4.55% | 57,306 |
| Dec 17, 2025 | 2.40 | 2.40 | 2.20 | 2.20 | 2.20 | -4.35% | 93,456 |
| Dec 15, 2025 | 2.40 | 2.40 | 2.20 | 2.30 | 2.30 | -4.17% | 227,649 |
| Dec 14, 2025 | 2.50 | 2.50 | 2.30 | 2.40 | 2.40 | - | 134,139 |
| Dec 11, 2025 | 2.30 | 2.50 | 2.30 | 2.40 | 2.40 | - | 322,260 |
| Dec 10, 2025 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | 4.35% | 180,440 |
| Dec 9, 2025 | 2.30 | 2.40 | 2.30 | 2.30 | 2.30 | - | 283,282 |
| Dec 8, 2025 | 2.30 | 2.40 | 2.30 | 2.30 | 2.30 | - | 189,644 |
| Dec 7, 2025 | 2.20 | 2.30 | 2.20 | 2.30 | 2.30 | 4.55% | 63,833 |
| Dec 4, 2025 | 2.20 | 2.30 | 2.20 | 2.20 | 2.20 | -4.35% | 288,552 |
| Dec 3, 2025 | 2.30 | 2.50 | 2.30 | 2.30 | 2.30 | - | 786,906 |
| Dec 2, 2025 | 2.40 | 2.40 | 2.10 | 2.30 | 2.30 | - | 559,999 |
| Dec 1, 2025 | 2.30 | 2.50 | 2.30 | 2.30 | 2.30 | -8.00% | 402,833 |
| Nov 30, 2025 | 2.60 | 2.60 | 2.40 | 2.50 | 2.50 | -3.85% | 144,623 |
| Nov 27, 2025 | 2.60 | 2.60 | 2.50 | 2.60 | 2.60 | - | 216,055 |