Navana CNG Limited (DSE:NAVANACNG)
Bangladesh · Delayed Price · Currency is BDT 20.30
-0.40 (-1.93%)
At close: Apr 13, 2026
Navana CNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 21.00 | 21.00 | 20.30 | 20.30 | 20.30 | -1.93% | 104,664 |
| Apr 12, 2026 | 20.30 | 20.90 | 20.30 | 20.70 | 20.70 | 1.97% | 64,799 |
| Apr 9, 2026 | 20.70 | 21.00 | 20.30 | 20.30 | 20.30 | -1.46% | 134,384 |
| Apr 8, 2026 | 20.60 | 21.00 | 20.40 | 20.60 | 20.60 | 0.98% | 30,120 |
| Apr 7, 2026 | 20.50 | 20.60 | 20.20 | 20.40 | 20.40 | 0.99% | 47,681 |
| Apr 6, 2026 | 20.50 | 20.50 | 20.10 | 20.20 | 20.20 | -0.49% | 22,042 |
| Apr 5, 2026 | 20.80 | 20.80 | 20.20 | 20.30 | 20.30 | -1.46% | 49,663 |
| Apr 2, 2026 | 20.60 | 21.10 | 20.60 | 20.60 | 20.60 | -1.90% | 72,776 |
| Apr 1, 2026 | 21.00 | 21.30 | 20.60 | 21.00 | 21.00 | 1.94% | 69,761 |
| Mar 31, 2026 | 20.80 | 20.80 | 20.50 | 20.60 | 20.60 | - | 40,625 |
| Mar 30, 2026 | 21.30 | 21.50 | 20.50 | 20.60 | 20.60 | 0.49% | 144,128 |
| Mar 29, 2026 | 20.80 | 20.90 | 20.50 | 20.50 | 20.50 | -1.44% | 93,286 |
| Mar 25, 2026 | 20.80 | 20.90 | 20.40 | 20.80 | 20.80 | - | 29,052 |
| Mar 24, 2026 | 20.70 | 20.80 | 20.30 | 20.80 | 20.80 | 0.48% | 33,554 |
| Mar 16, 2026 | 21.00 | 21.10 | 20.60 | 20.70 | 20.70 | -0.96% | 33,659 |
| Mar 15, 2026 | 21.00 | 21.20 | 20.80 | 20.90 | 20.90 | -0.48% | 47,534 |
| Mar 12, 2026 | 20.40 | 21.10 | 20.30 | 21.00 | 21.00 | 2.94% | 89,784 |
| Mar 11, 2026 | 20.20 | 20.50 | 20.00 | 20.40 | 20.40 | 1.49% | 24,149 |
| Mar 10, 2026 | 20.00 | 20.20 | 19.80 | 20.10 | 20.10 | 0.50% | 27,572 |
| Mar 9, 2026 | 20.00 | 20.00 | 19.40 | 20.00 | 20.00 | 3.09% | 18,048 |
| Mar 8, 2026 | 19.90 | 19.90 | 19.20 | 19.40 | 19.40 | -2.02% | 19,690 |
| Mar 5, 2026 | 20.00 | 20.40 | 19.70 | 19.80 | 19.80 | -1.00% | 17,402 |
| Mar 4, 2026 | 20.00 | 20.40 | 19.90 | 20.00 | 20.00 | -0.99% | 76,232 |
| Mar 3, 2026 | 20.60 | 20.60 | 20.10 | 20.20 | 20.20 | -1.94% | 56,046 |
| Mar 2, 2026 | 20.60 | 20.80 | 20.50 | 20.60 | 20.60 | 0.49% | 36,368 |
| Mar 1, 2026 | 20.90 | 20.90 | 20.20 | 20.50 | 20.50 | -1.91% | 68,634 |
| Feb 26, 2026 | 21.00 | 21.20 | 20.80 | 20.90 | 20.90 | -0.48% | 90,866 |
| Feb 25, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -0.47% | 28,841 |
| Feb 24, 2026 | 21.20 | 21.40 | 21.10 | 21.10 | 21.10 | -1.40% | 28,675 |
| Feb 23, 2026 | 20.90 | 21.50 | 20.90 | 21.40 | 21.40 | 2.39% | 208,418 |
| Feb 22, 2026 | 20.50 | 21.00 | 20.50 | 20.90 | 20.90 | 1.46% | 37,822 |
| Feb 19, 2026 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -0.48% | 52,077 |
| Feb 18, 2026 | 21.20 | 21.20 | 20.60 | 20.70 | 20.70 | -1.90% | 159,382 |
| Feb 17, 2026 | 21.40 | 21.50 | 21.10 | 21.10 | 21.10 | -0.94% | 190,966 |
| Feb 16, 2026 | 21.30 | 22.00 | 20.90 | 21.30 | 21.30 | -0.93% | 530,993 |
| Feb 15, 2026 | 21.50 | 21.90 | 19.80 | 21.50 | 21.50 | -0.92% | 454,134 |
| Feb 10, 2026 | 21.50 | 21.70 | 21.10 | 21.70 | 21.70 | 1.40% | 132,176 |
| Feb 9, 2026 | 20.50 | 21.50 | 20.50 | 21.40 | 21.40 | 1.90% | 103,389 |
| Feb 8, 2026 | 20.70 | 21.10 | 20.70 | 21.00 | 21.00 | -0.47% | 48,232 |
| Feb 5, 2026 | 20.70 | 21.50 | 20.70 | 21.10 | 21.10 | 1.44% | 201,517 |
| Feb 3, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 0.48% | 91,961 |
| Feb 2, 2026 | 20.60 | 20.90 | 20.40 | 20.70 | 20.70 | 0.98% | 70,139 |
| Feb 1, 2026 | 20.10 | 20.70 | 20.10 | 20.50 | 20.50 | 0.99% | 127,161 |
| Jan 29, 2026 | 20.30 | 20.50 | 20.20 | 20.30 | 20.30 | -0.49% | 94,256 |
| Jan 28, 2026 | 20.40 | 20.50 | 20.30 | 20.40 | 20.40 | 0.49% | 26,956 |
| Jan 27, 2026 | 20.50 | 20.50 | 20.20 | 20.30 | 20.30 | - | 79,067 |
| Jan 26, 2026 | 20.30 | 20.70 | 20.10 | 20.30 | 20.30 | -0.98% | 106,527 |
| Jan 25, 2026 | 21.10 | 21.10 | 20.50 | 20.50 | 20.50 | -1.91% | 46,495 |
| Jan 22, 2026 | 20.80 | 21.00 | 20.50 | 20.90 | 20.90 | 0.97% | 35,092 |
| Jan 21, 2026 | 20.70 | 21.10 | 20.70 | 20.70 | 20.70 | -0.48% | 76,277 |