C & A Textiles Limited (DSE:CNATEX)
Bangladesh · Delayed Price · Currency is BDT 3.400
+0.300 (9.68%)
At close: Mar 3, 2026
C & A Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 3.70 | 3.70 | 3.50 | 3.70 | 3.70 | 8.82% | 4,088,902 |
| Mar 3, 2026 | 3.40 | 3.40 | 3.20 | 3.40 | 3.40 | 9.68% | 4,508,499 |
| Mar 2, 2026 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | 6.90% | 1,297,415 |
| Mar 1, 2026 | 2.80 | 3.00 | 2.70 | 2.90 | 2.90 | - | 1,956,935 |
| Feb 26, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 1,117,364 |
| Feb 25, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 576,069 |
| Feb 24, 2026 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | - | 718,465 |
| Feb 23, 2026 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | 3.57% | 1,182,268 |
| Feb 22, 2026 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | 3.70% | 318,469 |
| Feb 19, 2026 | 2.80 | 2.90 | 2.70 | 2.70 | 2.70 | -3.57% | 247,409 |
| Feb 18, 2026 | 2.90 | 3.00 | 2.80 | 2.80 | 2.80 | -3.45% | 409,409 |
| Feb 17, 2026 | 3.30 | 3.30 | 2.90 | 2.90 | 2.90 | -3.33% | 2,574,449 |
| Feb 16, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.14% | 209,533 |
| Feb 15, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 7.69% | 97,433 |
| 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 |