Navana CNG Limited (DSE:NAVANACNG)
Bangladesh · Delayed Price · Currency is BDT 22.50
+0.50 (2.27%)
At close: Sep 2, 2025
Navana CNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 22.90 | 23.20 | 22.80 | 23.20 | 23.20 | 3.11% | 252,273 |
| Sep 2, 2025 | 22.20 | 22.60 | 22.20 | 22.50 | 22.50 | 2.27% | 108,247 |
| Sep 1, 2025 | 22.50 | 22.70 | 21.80 | 22.00 | 22.00 | -3.08% | 96,989 |
| Aug 31, 2025 | 23.00 | 23.00 | 22.60 | 22.70 | 22.70 | 0.44% | 102,101 |
| Aug 28, 2025 | 22.70 | 23.20 | 22.50 | 22.60 | 22.60 | -0.44% | 133,949 |
| Aug 27, 2025 | 21.90 | 23.60 | 21.80 | 22.70 | 22.70 | 5.09% | 534,809 |
| Aug 26, 2025 | 21.50 | 21.80 | 21.50 | 21.60 | 21.60 | 0.93% | 78,504 |
| Aug 25, 2025 | 21.60 | 21.60 | 21.30 | 21.40 | 21.40 | -0.47% | 75,413 |
| Aug 24, 2025 | 21.40 | 21.80 | 21.40 | 21.50 | 21.50 | -0.92% | 120,713 |
| Aug 21, 2025 | 21.50 | 21.80 | 21.50 | 21.70 | 21.70 | 0.93% | 46,100 |
| Aug 20, 2025 | 21.40 | 21.80 | 21.40 | 21.50 | 21.50 | 0.47% | 110,969 |
| Aug 19, 2025 | 22.10 | 22.20 | 21.30 | 21.40 | 21.40 | -2.73% | 109,606 |
| Aug 18, 2025 | 21.10 | 22.20 | 20.90 | 22.00 | 22.00 | 4.27% | 76,280 |
| Aug 17, 2025 | 21.20 | 21.40 | 20.90 | 21.10 | 21.10 | -0.47% | 59,385 |
| Aug 14, 2025 | 21.20 | 21.40 | 21.00 | 21.20 | 21.20 | 0.47% | 29,097 |
| Aug 13, 2025 | 22.20 | 22.20 | 20.60 | 21.10 | 21.10 | -2.31% | 44,527 |
| Aug 12, 2025 | 22.10 | 22.30 | 21.50 | 21.60 | 21.60 | -2.26% | 43,234 |
| Aug 11, 2025 | 22.50 | 22.50 | 22.00 | 22.10 | 22.10 | -0.45% | 31,969 |
| Aug 10, 2025 | 22.20 | 22.90 | 22.10 | 22.20 | 22.20 | -0.45% | 44,794 |
| Aug 7, 2025 | 22.10 | 22.40 | 22.00 | 22.30 | 22.30 | 0.90% | 84,532 |
| Aug 6, 2025 | 22.20 | 22.30 | 22.00 | 22.10 | 22.10 | -0.45% | 56,425 |
| Aug 4, 2025 | 22.50 | 22.70 | 22.10 | 22.20 | 22.20 | -0.45% | 54,759 |
| Aug 3, 2025 | 22.50 | 22.60 | 22.30 | 22.30 | 22.30 | - | 64,971 |
| Jul 31, 2025 | 22.40 | 22.40 | 22.00 | 22.30 | 22.30 | 1.36% | 110,085 |
| Jul 30, 2025 | 22.00 | 22.10 | 21.90 | 22.00 | 22.00 | - | 54,304 |
| Jul 29, 2025 | 22.30 | 22.30 | 21.90 | 22.00 | 22.00 | 0.46% | 27,073 |
| Jul 28, 2025 | 22.30 | 22.30 | 21.90 | 21.90 | 21.90 | -1.79% | 69,754 |
| Jul 27, 2025 | 22.60 | 22.60 | 22.20 | 22.30 | 22.30 | -0.89% | 101,701 |
| Jul 24, 2025 | 23.00 | 23.10 | 22.10 | 22.50 | 22.50 | -1.75% | 164,471 |
| Jul 23, 2025 | 22.90 | 23.20 | 22.70 | 22.90 | 22.90 | 0.44% | 220,017 |
| Jul 22, 2025 | 22.10 | 22.90 | 21.90 | 22.80 | 22.80 | 3.17% | 305,869 |
| Jul 21, 2025 | 22.20 | 22.60 | 22.00 | 22.10 | 22.10 | -0.45% | 129,205 |
| Jul 20, 2025 | 22.20 | 22.40 | 22.10 | 22.20 | 22.20 | - | 73,849 |
| Jul 17, 2025 | 22.70 | 22.70 | 22.00 | 22.20 | 22.20 | -2.20% | 206,021 |
| Jul 16, 2025 | 23.40 | 23.40 | 22.20 | 22.70 | 22.70 | -2.16% | 198,706 |
| Jul 15, 2025 | 22.90 | 23.50 | 22.60 | 23.20 | 23.20 | 2.65% | 350,947 |
| Jul 14, 2025 | 22.60 | 23.00 | 22.40 | 22.60 | 22.60 | - | 123,872 |
| Jul 13, 2025 | 22.20 | 22.80 | 22.00 | 22.60 | 22.60 | 2.73% | 219,093 |
| Jul 10, 2025 | 22.00 | 22.40 | 21.70 | 22.00 | 22.00 | - | 92,386 |
| Jul 9, 2025 | 22.20 | 22.80 | 21.70 | 22.00 | 22.00 | -0.45% | 279,604 |
| Jul 8, 2025 | 20.40 | 22.30 | 20.20 | 22.10 | 22.10 | 8.87% | 480,739 |
| Jul 7, 2025 | 20.00 | 20.40 | 20.00 | 20.30 | 20.30 | 3.57% | 95,468 |
| Jul 3, 2025 | 20.00 | 20.00 | 19.60 | 19.60 | 19.60 | -1.51% | 66,896 |
| Jul 2, 2025 | 19.90 | 20.00 | 19.70 | 19.90 | 19.90 | 1.02% | 54,688 |
| Jun 30, 2025 | 19.10 | 20.00 | 19.10 | 19.70 | 19.70 | -0.51% | 15,131 |
| Jun 29, 2025 | 20.20 | 20.20 | 19.60 | 19.80 | 19.80 | 1.02% | 75,594 |
| Jun 26, 2025 | 19.70 | 19.90 | 19.50 | 19.60 | 19.60 | - | 22,617 |
| Jun 25, 2025 | 19.80 | 19.80 | 19.40 | 19.60 | 19.60 | - | 19,279 |
| Jun 24, 2025 | 19.80 | 19.90 | 19.10 | 19.60 | 19.60 | 0.51% | 31,311 |
| Jun 23, 2025 | 19.80 | 19.80 | 19.00 | 19.50 | 19.50 | 1.56% | 34,950 |