Navana CNG Limited (DSE:NAVANACNG)
Bangladesh · Delayed Price · Currency is BDT 22.00
-0.60 (-2.65%)
At close: Nov 3, 2025
Navana CNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 22.60 | 22.70 | 21.90 | 22.00 | 22.00 | -2.65% | 142,648 |
| Nov 2, 2025 | 23.00 | 23.20 | 22.50 | 22.60 | 22.60 | -1.74% | 189,423 |
| Oct 30, 2025 | 22.30 | 23.40 | 22.30 | 23.00 | 23.00 | 2.68% | 229,346 |
| Oct 29, 2025 | 22.90 | 23.00 | 22.30 | 22.40 | 22.40 | -2.18% | 128,333 |
| Oct 28, 2025 | 22.80 | 23.20 | 22.50 | 22.90 | 22.90 | 2.23% | 344,755 |
| Oct 27, 2025 | 21.50 | 22.80 | 21.20 | 22.40 | 22.40 | 4.19% | 179,318 |
| Oct 26, 2025 | 22.00 | 22.10 | 21.40 | 21.50 | 21.50 | -1.83% | 152,317 |
| Oct 23, 2025 | 21.90 | 22.30 | 21.50 | 21.90 | 21.90 | 0.92% | 81,771 |
| Oct 22, 2025 | 21.20 | 21.80 | 21.20 | 21.70 | 21.70 | 1.40% | 63,341 |
| Oct 21, 2025 | 21.50 | 22.10 | 21.20 | 21.40 | 21.40 | -0.47% | 161,961 |
| Oct 20, 2025 | 21.00 | 21.70 | 20.80 | 21.50 | 21.50 | 2.87% | 35,736 |
| Oct 19, 2025 | 21.80 | 21.80 | 20.70 | 20.90 | 20.90 | -0.48% | 50,298 |
| Oct 16, 2025 | 21.70 | 22.00 | 20.90 | 21.00 | 21.00 | -3.23% | 141,137 |
| Oct 15, 2025 | 22.00 | 22.30 | 21.60 | 21.70 | 21.70 | -3.56% | 169,266 |
| Oct 14, 2025 | 23.00 | 23.10 | 22.40 | 22.50 | 22.50 | -0.88% | 221,499 |
| Oct 13, 2025 | 22.10 | 22.80 | 22.00 | 22.70 | 22.70 | 3.18% | 135,194 |
| Oct 12, 2025 | 22.40 | 22.40 | 21.90 | 22.00 | 22.00 | -2.22% | 116,515 |
| Oct 9, 2025 | 22.90 | 23.20 | 22.30 | 22.50 | 22.50 | -1.75% | 179,384 |
| Oct 8, 2025 | 23.30 | 23.40 | 22.80 | 22.90 | 22.90 | -1.29% | 165,496 |
| Oct 7, 2025 | 23.90 | 24.10 | 23.10 | 23.20 | 23.20 | -2.93% | 408,595 |
| Oct 6, 2025 | 23.90 | 24.30 | 23.70 | 23.90 | 23.90 | 0.84% | 326,008 |
| Oct 5, 2025 | 24.20 | 24.40 | 23.60 | 23.70 | 23.70 | -1.66% | 298,250 |
| Sep 30, 2025 | 24.60 | 24.80 | 23.90 | 24.10 | 24.10 | -2.03% | 525,296 |
| Sep 29, 2025 | 25.60 | 25.60 | 24.40 | 24.60 | 24.60 | -2.38% | 294,470 |
| Sep 28, 2025 | 28.00 | 28.20 | 24.90 | 25.20 | 25.20 | -1.95% | 1,859,488 |
| Sep 25, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 9.83% | 444,820 |
| Sep 24, 2025 | 23.10 | 23.50 | 23.00 | 23.40 | 23.40 | 2.63% | 227,028 |
| Sep 23, 2025 | 23.20 | 23.20 | 22.20 | 22.80 | 22.80 | 1.79% | 58,871 |
| Sep 22, 2025 | 22.70 | 22.70 | 21.50 | 22.40 | 22.40 | 2.75% | 63,426 |
| Sep 21, 2025 | 23.10 | 23.10 | 21.50 | 21.80 | 21.80 | -4.39% | 73,676 |
| Sep 18, 2025 | 22.90 | 23.30 | 22.60 | 22.80 | 22.80 | -0.44% | 43,158 |
| Sep 17, 2025 | 23.40 | 23.40 | 22.50 | 22.90 | 22.90 | 0.88% | 62,721 |
| Sep 16, 2025 | 22.90 | 23.80 | 22.70 | 22.70 | 22.70 | -0.44% | 109,647 |
| Sep 15, 2025 | 23.10 | 23.30 | 22.70 | 22.80 | 22.80 | -2.15% | 90,494 |
| Sep 14, 2025 | 24.10 | 24.70 | 23.20 | 23.30 | 23.30 | -2.92% | 87,592 |
| Sep 11, 2025 | 22.90 | 24.30 | 22.90 | 24.00 | 24.00 | 5.26% | 320,345 |
| Sep 10, 2025 | 23.40 | 23.40 | 22.80 | 22.80 | 22.80 | -1.72% | 149,007 |
| Sep 9, 2025 | 23.50 | 23.70 | 23.10 | 23.20 | 23.20 | -1.28% | 113,874 |
| Sep 8, 2025 | 23.30 | 24.20 | 23.20 | 23.50 | 23.50 | 1.73% | 264,171 |
| Sep 7, 2025 | 23.00 | 23.30 | 22.40 | 23.10 | 23.10 | 1.76% | 148,388 |
| Sep 4, 2025 | 23.50 | 23.50 | 22.60 | 22.70 | 22.70 | -2.16% | 105,038 |
| 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 |