C & A Textiles Limited (DSE:CNATEX)
Bangladesh · Delayed Price · Currency is BDT 3.400
0.00 (0.00%)
At close: May 4, 2026
C & A Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 3.50 | 3.60 | 3.40 | 3.40 | 3.40 | - | 316,744 |
| May 3, 2026 | 3.30 | 3.50 | 3.30 | 3.40 | 3.40 | 3.03% | 586,859 |
| Apr 30, 2026 | 3.30 | 3.40 | 3.30 | 3.30 | 3.30 | - | 252,517 |
| Apr 29, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | 3.12% | 160,661 |
| Apr 28, 2026 | 3.20 | 3.60 | 3.20 | 3.20 | 3.20 | -3.03% | 640,008 |
| Apr 27, 2026 | 3.30 | 3.50 | 3.30 | 3.30 | 3.30 | -2.94% | 719,326 |
| Apr 26, 2026 | 3.60 | 3.60 | 3.40 | 3.40 | 3.40 | -2.86% | 439,060 |
| Apr 23, 2026 | 3.60 | 3.70 | 3.40 | 3.50 | 3.50 | -2.78% | 787,426 |
| Apr 22, 2026 | 3.70 | 3.70 | 3.50 | 3.60 | 3.60 | 2.86% | 867,007 |
| Apr 21, 2026 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | - | 1,099,082 |
| Apr 20, 2026 | 3.60 | 3.70 | 3.50 | 3.50 | 3.50 | - | 745,191 |
| Apr 19, 2026 | 3.60 | 3.70 | 3.50 | 3.50 | 3.50 | - | 284,407 |
| Apr 16, 2026 | 3.60 | 3.80 | 3.50 | 3.50 | 3.50 | -2.78% | 543,171 |
| Apr 15, 2026 | 3.50 | 3.70 | 3.50 | 3.60 | 3.60 | 2.86% | 700,753 |
| Apr 13, 2026 | 3.50 | 3.70 | 3.50 | 3.50 | 3.50 | - | 788,102 |
| Apr 12, 2026 | 3.70 | 3.80 | 3.50 | 3.50 | 3.50 | -2.78% | 690,882 |
| Apr 9, 2026 | 3.90 | 3.90 | 3.60 | 3.60 | 3.60 | -7.69% | 1,713,056 |
| Apr 8, 2026 | 3.90 | 4.10 | 3.90 | 3.90 | 3.90 | 2.63% | 2,701,558 |
| Apr 7, 2026 | 3.50 | 3.80 | 3.50 | 3.80 | 3.80 | 8.57% | 840,567 |
| Apr 6, 2026 | 3.40 | 3.70 | 3.10 | 3.50 | 3.50 | 2.94% | 1,000,705 |
| Apr 5, 2026 | 3.70 | 3.80 | 3.40 | 3.40 | 3.40 | -8.11% | 2,406,043 |
| Apr 2, 2026 | 3.70 | 4.10 | 3.70 | 3.70 | 3.70 | -7.50% | 1,548,488 |
| Apr 1, 2026 | 3.80 | 4.10 | 3.70 | 4.00 | 4.00 | 5.26% | 1,447,401 |
| Mar 31, 2026 | 3.80 | 4.20 | 3.80 | 3.80 | 3.80 | -9.52% | 2,688,575 |
| Mar 30, 2026 | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | 2.44% | 2,186,414 |
| Mar 29, 2026 | 4.10 | 4.20 | 3.90 | 4.10 | 4.10 | - | 2,489,323 |
| Mar 25, 2026 | 4.90 | 4.90 | 4.10 | 4.10 | 4.10 | -8.89% | 6,568,880 |
| Mar 24, 2026 | 4.50 | 4.50 | 4.10 | 4.50 | 4.50 | 9.76% | 4,234,782 |
| Mar 16, 2026 | 4.10 | 4.10 | 3.90 | 4.10 | 4.10 | 7.89% | 5,746,022 |
| Mar 15, 2026 | 3.60 | 3.80 | 3.60 | 3.80 | 3.80 | 8.57% | 3,530,958 |
| Mar 12, 2026 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | - | 1,693,376 |
| Mar 11, 2026 | 3.60 | 3.60 | 3.40 | 3.50 | 3.50 | - | 2,080,978 |
| Mar 10, 2026 | 3.50 | 3.60 | 3.30 | 3.50 | 3.50 | 2.94% | 2,170,142 |
| Mar 9, 2026 | 3.40 | 3.50 | 3.00 | 3.40 | 3.40 | 3.03% | 1,577,915 |
| Mar 8, 2026 | 3.50 | 3.60 | 3.30 | 3.30 | 3.30 | -8.33% | 1,496,152 |
| Mar 5, 2026 | 4.00 | 4.00 | 3.50 | 3.60 | 3.60 | -2.70% | 5,688,800 |
| 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 |