Navana CNG Limited (DSE:NAVANACNG)
Bangladesh · Delayed Price · Currency is BDT 17.80
+0.40 (2.30%)
At close: Nov 4, 2026
Navana CNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 17.80 | 19.10 | 17.40 | 17.80 | 17.80 | 2.30% | 542,178 |
| Nov 3, 2026 | 16.70 | 18.00 | 16.40 | 17.40 | 17.40 | 5.45% | 507,125 |
| Nov 2, 2026 | 17.20 | 17.20 | 16.40 | 16.50 | 16.50 | -3.51% | 57,579 |
| Nov 1, 2026 | 17.40 | 17.80 | 17.00 | 17.10 | 17.10 | -1.72% | 41,090 |
| Oct 29, 2026 | 18.10 | 18.20 | 17.10 | 17.40 | 17.40 | -4.40% | 33,906 |
| Oct 28, 2026 | 18.00 | 18.40 | 17.40 | 18.20 | 18.20 | 2.82% | 102,075 |
| Oct 27, 2026 | 18.50 | 18.50 | 17.60 | 17.70 | 17.70 | -1.67% | 46,744 |
| Oct 26, 2026 | 18.20 | 18.20 | 17.90 | 18.00 | 18.00 | -0.55% | 22,447 |
| Oct 25, 2026 | 18.80 | 18.80 | 18.00 | 18.10 | 18.10 | -3.21% | 28,303 |
| Oct 19, 2026 | 18.70 | 18.80 | 18.60 | 18.70 | 18.70 | - | 7,491 |
| Oct 17, 2026 | 18.80 | 18.80 | 18.60 | 18.70 | 18.70 | -0.53% | 3,103 |
| Oct 15, 2026 | 18.80 | 18.90 | 18.40 | 18.80 | 18.80 | - | 16,280 |
| Oct 14, 2026 | 19.00 | 19.00 | 18.50 | 18.80 | 18.80 | 0.53% | 6,981 |
| Oct 13, 2026 | 18.40 | 18.80 | 18.40 | 18.70 | 18.70 | 1.63% | 5,365 |
| Oct 12, 2026 | 18.40 | 19.20 | 18.00 | 18.40 | 18.40 | -3.66% | 57,533 |
| Oct 11, 2026 | 19.00 | 19.50 | 19.00 | 19.10 | 19.10 | 0.53% | 7,857 |
| Oct 8, 2026 | 19.60 | 19.60 | 19.00 | 19.00 | 19.00 | -0.52% | 20,847 |
| Oct 7, 2026 | 19.10 | 19.50 | 18.80 | 19.10 | 19.10 | 0.53% | 17,818 |
| Oct 6, 2026 | 19.00 | 19.40 | 18.80 | 19.00 | 19.00 | -1.55% | 12,200 |
| Oct 5, 2026 | 19.30 | 19.50 | 19.20 | 19.30 | 19.30 | -0.52% | 15,054 |
| Oct 4, 2026 | 19.70 | 20.00 | 19.30 | 19.40 | 19.40 | -1.52% | 6,823 |
| Oct 1, 2026 | 19.80 | 19.90 | 19.70 | 19.70 | 19.70 | 1.03% | 6,116 |
| Sep 30, 2026 | 19.50 | 20.20 | 19.50 | 19.50 | 19.50 | -2.50% | 18,352 |
| Sep 29, 2026 | 20.00 | 20.10 | 19.60 | 20.00 | 20.00 | 1.52% | 14,289 |
| Sep 28, 2026 | 19.70 | 19.80 | 19.60 | 19.70 | 19.70 | -1.01% | 16,256 |
| Sep 27, 2026 | 20.00 | 20.40 | 19.80 | 19.90 | 19.90 | -1.00% | 26,638 |
| Sep 24, 2026 | 20.10 | 20.50 | 19.90 | 20.10 | 20.10 | - | 31,037 |
| Sep 23, 2026 | 20.10 | 20.30 | 19.50 | 20.10 | 20.10 | 2.03% | 48,490 |
| Sep 22, 2026 | 19.80 | 19.90 | 19.50 | 19.70 | 19.70 | 0.51% | 10,355 |
| Sep 21, 2026 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | 1.03% | 12,579 |
| Sep 20, 2026 | 19.50 | 20.00 | 19.20 | 19.40 | 19.40 | - | 58,826 |
| Sep 17, 2026 | 19.50 | 19.60 | 19.20 | 19.40 | 19.40 | -1.02% | 30,764 |
| Sep 16, 2026 | 19.30 | 19.80 | 19.20 | 19.60 | 19.60 | 1.55% | 3,587 |
| Sep 15, 2026 | 19.30 | 19.50 | 18.90 | 19.30 | 19.30 | 2.12% | 7,607 |
| Sep 14, 2026 | 18.90 | 19.70 | 18.60 | 18.90 | 18.90 | -3.57% | 46,460 |
| Sep 13, 2026 | 20.10 | 20.20 | 19.30 | 19.60 | 19.60 | -2.97% | 26,851 |
| Sep 10, 2026 | 20.20 | 20.90 | 20.10 | 20.20 | 20.20 | -1.46% | 26,960 |
| Sep 9, 2026 | 20.50 | 20.70 | 20.20 | 20.50 | 20.50 | - | 5,992 |
| Sep 8, 2026 | 20.80 | 21.00 | 20.30 | 20.50 | 20.50 | 1.49% | 3,231 |
| Sep 7, 2026 | 20.20 | 20.90 | 19.90 | 20.20 | 20.20 | -1.94% | 23,607 |
| Sep 6, 2026 | 21.00 | 21.60 | 20.60 | 20.60 | 20.60 | -2.37% | 14,863 |
| Sep 3, 2026 | 21.10 | 21.70 | 20.90 | 21.10 | 21.10 | - | 6,050 |
| Sep 2, 2026 | 21.10 | 21.70 | 20.90 | 21.10 | 21.10 | 0.48% | 18,263 |
| Sep 1, 2026 | 21.00 | 21.40 | 20.90 | 21.00 | 21.00 | 0.96% | 10,108 |
| Aug 31, 2026 | 20.80 | 20.90 | 20.60 | 20.80 | 20.80 | -0.48% | 6,383 |
| Aug 30, 2026 | 21.10 | 21.10 | 20.70 | 20.90 | 20.90 | -0.95% | 9,685 |
| Aug 27, 2026 | 20.90 | 21.30 | 20.70 | 21.10 | 21.10 | 1.93% | 4,791 |
| Aug 25, 2026 | 21.00 | 21.00 | 20.60 | 20.70 | 20.70 | - | 27,132 |
| Aug 24, 2026 | 21.00 | 21.30 | 20.60 | 20.70 | 20.70 | -1.43% | 32,485 |
| Aug 23, 2026 | 21.50 | 21.50 | 20.90 | 21.00 | 21.00 | -0.94% | 38,584 |