C & A Textiles Limited (DSE:CNATEX)
Bangladesh · Delayed Price · Currency is BDT 3.300
+0.300 (10.00%)
At close: Sep 24, 2026
C & A Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3.30 | 3.30 | 3.10 | 3.30 | 3.30 | 10.00% | 4,534,282 |
| Sep 23, 2026 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | 7.14% | 955,338 |
| Sep 22, 2026 | 2.80 | 3.00 | 2.80 | 2.80 | 2.80 | -3.45% | 278,976 |
| Sep 21, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 545,720 |
| Sep 20, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | - | 870,269 |
| Sep 17, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | - | 359,793 |
| Sep 16, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 391,752 |
| Sep 15, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 301,301 |
| Sep 14, 2026 | 3.00 | 3.10 | 2.80 | 2.90 | 2.90 | -3.33% | 339,293 |
| Sep 13, 2026 | 3.10 | 3.10 | 2.90 | 3.00 | 3.00 | - | 961,888 |
| Sep 10, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 458,745 |
| Sep 9, 2026 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 524,552 |
| Sep 8, 2026 | 3.10 | 3.20 | 3.00 | 3.00 | 3.00 | - | 370,287 |
| Sep 7, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 686,199 |
| Sep 6, 2026 | 3.10 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 935,401 |
| Sep 3, 2026 | 3.20 | 3.30 | 3.10 | 3.10 | 3.10 | -3.13% | 605,818 |
| Sep 2, 2026 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | - | 875,602 |
| Sep 1, 2026 | 3.20 | 3.20 | 3.10 | 3.20 | 3.20 | 3.23% | 803,898 |
| Aug 31, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 841,801 |
| Aug 30, 2026 | 3.30 | 3.30 | 3.00 | 3.10 | 3.10 | -3.13% | 1,243,631 |
| Aug 27, 2026 | 3.20 | 3.30 | 3.20 | 3.20 | 3.20 | - | 546,680 |
| Aug 25, 2026 | 3.20 | 3.30 | 3.00 | 3.20 | 3.20 | 6.67% | 531,067 |
| Aug 24, 2026 | 3.00 | 3.30 | 3.00 | 3.00 | 3.00 | -6.25% | 1,452,226 |
| Aug 23, 2026 | 3.40 | 3.50 | 3.20 | 3.20 | 3.20 | -5.88% | 920,824 |
| Aug 20, 2026 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 1,088,529 |
| Aug 19, 2026 | 3.50 | 3.50 | 3.30 | 3.40 | 3.40 | - | 1,323,976 |
| Aug 18, 2026 | 3.40 | 3.60 | 3.40 | 3.40 | 3.40 | - | 1,309,293 |
| Aug 17, 2026 | 3.70 | 3.70 | 3.40 | 3.40 | 3.40 | -8.11% | 2,833,138 |
| Aug 16, 2026 | 3.80 | 3.90 | 3.60 | 3.70 | 3.70 | - | 4,162,562 |
| Aug 13, 2026 | 3.50 | 3.80 | 3.50 | 3.70 | 3.70 | 5.71% | 2,945,643 |
| Aug 12, 2026 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | 6.06% | 4,861,230 |
| Aug 11, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | 3.12% | 2,275,646 |
| Aug 10, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 560,831 |
| Aug 9, 2026 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | - | 552,379 |
| Aug 6, 2026 | 3.40 | 3.40 | 3.20 | 3.20 | 3.20 | -5.88% | 777,017 |
| Aug 4, 2026 | 3.40 | 3.40 | 3.20 | 3.40 | 3.40 | 6.25% | 2,602,258 |
| Aug 3, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 715,953 |
| Aug 2, 2026 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | - | 494,213 |
| Jul 30, 2026 | 3.20 | 3.30 | 3.20 | 3.20 | 3.20 | - | 610,390 |
| Jul 29, 2026 | 3.20 | 3.40 | 3.20 | 3.20 | 3.20 | -3.03% | 1,192,498 |
| Jul 28, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | 3.12% | 2,338,063 |
| Jul 27, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 546,798 |
| Jul 26, 2026 | 3.20 | 3.40 | 3.20 | 3.20 | 3.20 | 3.23% | 1,715,638 |
| Jul 23, 2026 | 2.90 | 3.10 | 2.90 | 3.10 | 3.10 | 6.90% | 2,948,910 |
| Jul 22, 2026 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | - | 562,300 |
| Jul 21, 2026 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 573,511 |
| Jul 20, 2026 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | 3.45% | 137,119 |
| Jul 19, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | - | 549,457 |
| Jul 16, 2026 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | -3.33% | 870,794 |
| Jul 15, 2026 | 3.10 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 497,175 |