Navana CNG Limited (DSE:NAVANACNG)
Bangladesh · Delayed Price · Currency is BDT 20.20
-0.30 (-1.46%)
At close: Sep 10, 2026
Navana CNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 21.60 | 21.60 | 21.00 | 21.20 | 21.20 | -0.93% | 31,949 |
| Aug 19, 2026 | 21.40 | 21.60 | 21.20 | 21.40 | 21.40 | -0.93% | 47,190 |
| Aug 18, 2026 | 21.60 | 22.10 | 21.40 | 21.60 | 21.60 | -0.92% | 43,006 |
| Aug 17, 2026 | 21.80 | 22.30 | 21.70 | 21.80 | 21.80 | -1.36% | 34,666 |
| Aug 16, 2026 | 22.30 | 22.50 | 22.00 | 22.10 | 22.10 | -0.90% | 55,207 |
| 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 |