C & A Textiles Limited (DSE:CNATEX)
Bangladesh · Delayed Price · Currency is BDT 2.500
0.00 (0.00%)
At close: Nov 4, 2026
C & A Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 2.50 | 2.60 | 2.40 | 2.50 | 2.50 | - | 311,145 |
| Nov 3, 2026 | 2.50 | 2.60 | 2.40 | 2.50 | 2.50 | - | 188,940 |
| Nov 2, 2026 | 2.60 | 2.60 | 2.40 | 2.50 | 2.50 | - | 99,350 |
| Nov 1, 2026 | 2.60 | 2.60 | 2.40 | 2.50 | 2.50 | - | 246,878 |
| Oct 29, 2026 | 2.60 | 2.60 | 2.40 | 2.50 | 2.50 | - | 300,757 |
| Oct 28, 2026 | 2.50 | 2.60 | 2.40 | 2.50 | 2.50 | - | 900,352 |
| Oct 27, 2026 | 2.60 | 2.60 | 2.40 | 2.50 | 2.50 | - | 239,499 |
| Oct 26, 2026 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | - | 253,167 |
| Oct 25, 2026 | 2.60 | 2.70 | 2.50 | 2.50 | 2.50 | -3.85% | 948,298 |
| Oct 19, 2026 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | - | 548,517 |
| Oct 17, 2026 | 2.70 | 2.80 | 2.60 | 2.60 | 2.60 | -3.70% | 368,040 |
| Oct 15, 2026 | 2.70 | 2.70 | 2.60 | 2.70 | 2.70 | 3.85% | 360,536 |
| Oct 14, 2026 | 2.80 | 2.80 | 2.60 | 2.60 | 2.60 | -3.70% | 380,675 |
| Oct 13, 2026 | 2.60 | 2.80 | 2.60 | 2.70 | 2.70 | 3.85% | 631,551 |
| Oct 12, 2026 | 2.60 | 2.90 | 2.60 | 2.60 | 2.60 | -7.14% | 1,300,399 |
| Oct 11, 2026 | 2.80 | 2.90 | 2.80 | 2.80 | 2.80 | - | 311,691 |
| Oct 8, 2026 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 621,205 |
| Oct 7, 2026 | 2.90 | 2.90 | 2.70 | 2.80 | 2.80 | - | 645,983 |
| Oct 6, 2026 | 2.90 | 3.00 | 2.80 | 2.80 | 2.80 | -3.45% | 743,978 |
| Oct 5, 2026 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | - | 673,130 |
| Oct 4, 2026 | 3.10 | 3.10 | 2.90 | 2.90 | 2.90 | -3.33% | 780,386 |
| Oct 1, 2026 | 3.10 | 3.10 | 2.90 | 3.00 | 3.00 | - | 505,730 |
| Sep 30, 2026 | 3.10 | 3.10 | 2.90 | 3.00 | 3.00 | - | 468,801 |
| Sep 29, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 750,536 |
| Sep 28, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 1,031,416 |
| Sep 27, 2026 | 3.30 | 3.40 | 3.00 | 3.10 | 3.10 | -6.06% | 1,373,648 |
| 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 |