Navana CNG Limited (DSE:NAVANACNG)
Bangladesh · Delayed Price · Currency is BDT 22.30
-0.10 (-0.45%)
At close: Aug 13, 2026
Navana CNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 22.40 | 22.50 | 22.30 | 22.30 | 22.30 | -0.45% | 9,860 |
| Aug 12, 2026 | 22.40 | 22.70 | 22.40 | 22.40 | 22.40 | -0.88% | 32,172 |
| Aug 11, 2026 | 22.60 | 22.80 | 22.60 | 22.60 | 22.60 | - | 86,911 |
| Aug 10, 2026 | 22.80 | 23.00 | 22.60 | 22.60 | 22.60 | -0.88% | 53,463 |
| Aug 9, 2026 | 22.90 | 23.00 | 22.70 | 22.80 | 22.80 | -0.44% | 45,525 |
| Aug 6, 2026 | 23.30 | 23.30 | 22.80 | 22.90 | 22.90 | -1.72% | 86,733 |
| Aug 4, 2026 | 23.80 | 23.80 | 22.90 | 23.30 | 23.30 | 0.87% | 74,916 |
| Aug 3, 2026 | 23.00 | 23.40 | 23.00 | 23.10 | 23.10 | 0.87% | 193,354 |
| Aug 2, 2026 | 23.10 | 23.10 | 22.90 | 22.90 | 22.90 | - | 79,417 |
| Jul 30, 2026 | 22.90 | 23.20 | 22.70 | 22.90 | 22.90 | - | 34,097 |
| Jul 29, 2026 | 23.00 | 23.50 | 22.80 | 22.90 | 22.90 | - | 192,302 |
| Jul 28, 2026 | 22.90 | 23.00 | 22.60 | 22.90 | 22.90 | 1.78% | 130,878 |
| Jul 27, 2026 | 21.40 | 22.70 | 21.40 | 22.50 | 22.50 | 1.81% | 59,198 |
| Jul 26, 2026 | 22.40 | 22.40 | 22.00 | 22.10 | 22.10 | -0.90% | 48,076 |
| Jul 23, 2026 | 22.50 | 22.60 | 22.20 | 22.30 | 22.30 | -0.89% | 51,316 |
| Jul 22, 2026 | 23.00 | 23.00 | 22.40 | 22.50 | 22.50 | -1.32% | 98,681 |
| Jul 21, 2026 | 23.00 | 23.20 | 22.80 | 22.80 | 22.80 | -0.44% | 112,868 |
| Jul 20, 2026 | 22.60 | 23.10 | 22.60 | 22.90 | 22.90 | 0.88% | 47,422 |
| Jul 19, 2026 | 22.70 | 22.70 | 22.60 | 22.70 | 22.70 | 0.89% | 32,269 |
| Jul 16, 2026 | 23.00 | 23.00 | 22.40 | 22.50 | 22.50 | -1.32% | 112,271 |
| Jul 15, 2026 | 23.30 | 23.40 | 22.80 | 22.80 | 22.80 | -0.87% | 184,580 |
| Jul 14, 2026 | 23.00 | 23.20 | 22.90 | 23.00 | 23.00 | - | 73,653 |
| Jul 13, 2026 | 23.00 | 23.50 | 22.90 | 23.00 | 23.00 | -0.86% | 142,196 |
| Jul 12, 2026 | 22.90 | 23.60 | 22.80 | 23.20 | 23.20 | 2.65% | 286,156 |
| Jul 9, 2026 | 22.40 | 22.70 | 22.30 | 22.60 | 22.60 | 0.89% | 106,721 |
| Jul 8, 2026 | 22.50 | 22.70 | 22.40 | 22.40 | 22.40 | - | 128,236 |
| Jul 7, 2026 | 22.40 | 22.60 | 22.30 | 22.40 | 22.40 | - | 126,433 |
| Jul 6, 2026 | 22.30 | 22.60 | 22.30 | 22.40 | 22.40 | 0.45% | 122,437 |
| Jul 5, 2026 | 22.40 | 22.40 | 22.10 | 22.30 | 22.30 | 0.90% | 93,220 |
| Jul 2, 2026 | 21.80 | 22.40 | 21.80 | 22.10 | 22.10 | 0.45% | 63,060 |
| Jun 30, 2026 | 21.90 | 22.10 | 21.70 | 22.00 | 22.00 | 1.85% | 160,017 |
| Jun 29, 2026 | 21.90 | 21.90 | 21.50 | 21.60 | 21.60 | -0.92% | 120,673 |
| Jun 28, 2026 | 21.70 | 21.90 | 21.70 | 21.80 | 21.80 | 0.93% | 57,311 |
| Jun 25, 2026 | 21.50 | 21.70 | 21.50 | 21.60 | 21.60 | 0.47% | 52,589 |
| Jun 24, 2026 | 21.70 | 21.80 | 21.20 | 21.50 | 21.50 | -0.92% | 134,559 |
| Jun 23, 2026 | 21.70 | 21.80 | 21.50 | 21.70 | 21.70 | - | 70,971 |
| Jun 22, 2026 | 21.70 | 22.00 | 21.60 | 21.70 | 21.70 | -1.36% | 62,908 |
| Jun 21, 2026 | 22.00 | 22.40 | 21.90 | 22.00 | 22.00 | - | 93,443 |
| Jun 18, 2026 | 22.20 | 22.40 | 21.80 | 22.00 | 22.00 | 0.46% | 102,347 |
| Jun 17, 2026 | 21.90 | 22.10 | 21.70 | 21.90 | 21.90 | 0.92% | 157,360 |
| Jun 16, 2026 | 22.10 | 22.40 | 21.60 | 21.70 | 21.70 | -2.25% | 173,274 |
| Jun 15, 2026 | 22.70 | 22.70 | 22.20 | 22.20 | 22.20 | -0.45% | 185,079 |
| Jun 14, 2026 | 22.20 | 22.60 | 22.10 | 22.30 | 22.30 | - | 127,165 |
| Jun 11, 2026 | 22.30 | 22.80 | 22.20 | 22.30 | 22.30 | -0.89% | 154,998 |
| Jun 10, 2026 | 22.50 | 23.70 | 21.80 | 22.50 | 22.50 | 4.17% | 529,737 |
| Jun 9, 2026 | 21.60 | 21.70 | 21.20 | 21.60 | 21.60 | 2.86% | 200,522 |
| Jun 8, 2026 | 21.20 | 21.30 | 20.90 | 21.00 | 21.00 | -0.47% | 50,557 |
| Jun 7, 2026 | 21.30 | 21.70 | 21.00 | 21.10 | 21.10 | -0.94% | 134,936 |
| Jun 4, 2026 | 21.30 | 21.40 | 20.80 | 21.30 | 21.30 | 0.95% | 165,680 |
| Jun 3, 2026 | 21.10 | 21.30 | 21.00 | 21.10 | 21.10 | - | 146,457 |