C & A Textiles Limited (DSE:CNATEX)
Bangladesh · Delayed Price · Currency is BDT 2.900
+0.100 (3.57%)
At close: Oct 12, 2025
C & A Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 2.80 | 3.00 | 2.80 | 2.80 | 2.80 | -3.45% | 372,728 |
| Oct 8, 2025 | 2.80 | 3.00 | 2.80 | 2.90 | 2.90 | 3.57% | 283,417 |
| Oct 7, 2025 | 3.00 | 3.00 | 2.80 | 2.80 | 2.80 | -3.45% | 299,308 |
| Oct 6, 2025 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | - | 76,089 |
| Oct 5, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | - | 614,144 |
| Sep 30, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 327,266 |
| Sep 29, 2025 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | - | 69,316 |
| Sep 28, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 423,938 |
| Sep 25, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 83,427 |
| Sep 24, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 314,621 |
| Sep 23, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 334,283 |
| Sep 22, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 477,334 |
| Sep 21, 2025 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | - | 659,119 |
| Sep 18, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | 3.33% | 500,257 |
| Sep 17, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 384,341 |
| Sep 16, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | - | 168,332 |
| Sep 15, 2025 | 3.10 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 301,716 |
| Sep 14, 2025 | 3.20 | 3.30 | 3.00 | 3.10 | 3.10 | -3.13% | 406,695 |
| Sep 11, 2025 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 441,798 |
| Sep 10, 2025 | 3.30 | 3.40 | 3.10 | 3.20 | 3.20 | -3.03% | 896,594 |
| Sep 9, 2025 | 3.10 | 3.40 | 3.10 | 3.30 | 3.30 | 6.45% | 2,679,738 |
| Sep 8, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 719,005 |
| Sep 7, 2025 | 3.00 | 3.10 | 2.90 | 3.10 | 3.10 | 6.90% | 889,922 |
| Sep 4, 2025 | 3.00 | 3.10 | 2.90 | 2.90 | 2.90 | -3.33% | 653,839 |
| 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 |