Navana Pharmaceuticals PLC (DSE:NAVANAPHAR)
Bangladesh · Delayed Price · Currency is BDT 52.30
-1.20 (-2.24%)
At close: Nov 3, 2025
Navana Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 53.90 | 53.90 | 52.20 | 52.30 | 52.30 | -2.24% | 138,823 |
| Nov 2, 2025 | 55.80 | 56.10 | 53.00 | 53.50 | 53.50 | -3.60% | 273,155 |
| Oct 30, 2025 | 53.90 | 55.80 | 53.50 | 55.50 | 55.50 | 3.54% | 250,528 |
| Oct 29, 2025 | 52.00 | 53.90 | 52.00 | 53.60 | 53.60 | 4.08% | 403,398 |
| Oct 28, 2025 | 52.00 | 52.50 | 51.20 | 51.50 | 51.50 | -0.58% | 113,421 |
| Oct 27, 2025 | 52.80 | 52.80 | 51.50 | 51.80 | 51.80 | -1.33% | 96,136 |
| Oct 26, 2025 | 52.50 | 52.70 | 51.80 | 52.50 | 52.50 | 1.55% | 132,113 |
| Oct 23, 2025 | 51.60 | 51.80 | 51.00 | 51.70 | 51.70 | 1.77% | 123,903 |
| Oct 22, 2025 | 50.40 | 51.10 | 50.00 | 50.80 | 50.80 | -0.20% | 65,959 |
| Oct 21, 2025 | 51.80 | 52.00 | 50.50 | 50.90 | 50.90 | 0.20% | 123,264 |
| Oct 20, 2025 | 48.40 | 51.00 | 48.40 | 50.80 | 50.80 | 2.42% | 98,993 |
| Oct 19, 2025 | 52.30 | 52.30 | 49.10 | 49.60 | 49.60 | -5.16% | 190,014 |
| Oct 16, 2025 | 51.90 | 52.50 | 51.30 | 52.30 | 52.30 | 1.95% | 112,492 |
| Oct 15, 2025 | 52.90 | 52.90 | 50.60 | 51.30 | 51.30 | -3.02% | 219,638 |
| Oct 14, 2025 | 53.80 | 54.50 | 52.70 | 52.90 | 52.90 | -1.86% | 82,233 |
| Oct 13, 2025 | 53.30 | 54.50 | 52.30 | 53.90 | 53.90 | 2.86% | 125,002 |
| Oct 12, 2025 | 54.00 | 54.50 | 52.00 | 52.40 | 52.40 | -3.50% | 193,971 |
| Oct 9, 2025 | 56.50 | 56.50 | 54.00 | 54.30 | 54.30 | -3.04% | 197,498 |
| Oct 8, 2025 | 56.40 | 56.80 | 55.80 | 56.00 | 56.00 | -0.53% | 125,808 |
| Oct 7, 2025 | 58.40 | 58.40 | 56.10 | 56.30 | 56.30 | -1.75% | 205,233 |
| Oct 6, 2025 | 58.00 | 58.80 | 57.20 | 57.30 | 57.30 | -1.21% | 214,100 |
| Oct 5, 2025 | 57.80 | 63.00 | 57.70 | 58.00 | 58.00 | 1.05% | 245,389 |
| Sep 30, 2025 | 56.90 | 58.00 | 56.50 | 57.40 | 57.40 | 0.70% | 210,188 |
| Sep 29, 2025 | 56.20 | 57.20 | 56.20 | 57.00 | 57.00 | 0.88% | 117,860 |
| Sep 28, 2025 | 57.60 | 57.60 | 56.30 | 56.50 | 56.50 | -2.25% | 163,847 |
| Sep 25, 2025 | 58.00 | 58.70 | 57.50 | 57.80 | 57.80 | -0.17% | 353,076 |
| Sep 24, 2025 | 57.60 | 58.10 | 56.20 | 57.90 | 57.90 | 1.94% | 271,481 |
| Sep 23, 2025 | 56.80 | 57.20 | 55.60 | 56.80 | 56.80 | 1.43% | 226,428 |
| Sep 22, 2025 | 56.50 | 57.30 | 55.20 | 56.00 | 56.00 | -0.71% | 289,703 |
| Sep 21, 2025 | 58.90 | 58.90 | 56.10 | 56.40 | 56.40 | -2.59% | 306,480 |
| Sep 18, 2025 | 59.50 | 59.50 | 57.70 | 57.90 | 57.90 | -2.53% | 350,561 |
| Sep 17, 2025 | 59.40 | 60.00 | 58.90 | 59.40 | 59.40 | 0.85% | 424,342 |
| Sep 16, 2025 | 58.40 | 59.50 | 58.40 | 58.90 | 58.90 | 1.03% | 332,392 |
| Sep 15, 2025 | 59.20 | 59.20 | 57.70 | 58.30 | 58.30 | 1.04% | 427,542 |
| Sep 14, 2025 | 59.80 | 60.40 | 56.90 | 57.70 | 57.70 | -3.51% | 358,670 |
| Sep 11, 2025 | 59.20 | 60.40 | 58.30 | 59.80 | 59.80 | 1.18% | 382,846 |
| Sep 10, 2025 | 62.70 | 62.70 | 58.70 | 59.10 | 59.10 | -4.21% | 515,717 |
| Sep 9, 2025 | 63.30 | 63.70 | 61.60 | 61.70 | 61.70 | -2.22% | 602,288 |
| Sep 8, 2025 | 62.00 | 63.90 | 62.00 | 63.10 | 63.10 | 1.45% | 988,385 |
| Sep 7, 2025 | 62.00 | 63.30 | 61.10 | 62.20 | 62.20 | 0.81% | 720,093 |
| Sep 4, 2025 | 63.10 | 63.10 | 61.30 | 61.70 | 61.70 | -0.96% | 932,358 |
| Sep 3, 2025 | 63.80 | 65.50 | 61.80 | 62.30 | 62.30 | -2.20% | 1,091,263 |
| Sep 2, 2025 | 61.50 | 63.90 | 61.50 | 63.70 | 63.70 | 3.58% | 839,290 |
| Sep 1, 2025 | 63.60 | 64.20 | 60.90 | 61.50 | 61.50 | -3.00% | 1,314,010 |
| Aug 31, 2025 | 64.00 | 65.80 | 63.00 | 63.40 | 63.40 | -0.31% | 1,391,779 |
| Aug 28, 2025 | 62.00 | 65.80 | 62.00 | 63.60 | 63.60 | 3.75% | 2,238,363 |
| Aug 27, 2025 | 60.80 | 62.00 | 59.30 | 61.30 | 61.30 | 0.82% | 1,281,281 |
| Aug 26, 2025 | 61.70 | 63.50 | 60.20 | 60.80 | 60.80 | -0.16% | 1,996,265 |
| Aug 25, 2025 | 57.80 | 62.10 | 57.40 | 60.90 | 60.90 | 6.28% | 2,016,554 |
| Aug 24, 2025 | 57.30 | 57.90 | 56.50 | 57.30 | 57.30 | 1.42% | 1,039,055 |