Navana Pharmaceuticals PLC (DSE:NAVANAPHAR)
Bangladesh · Delayed Price · Currency is BDT 61.70
-0.60 (-0.96%)
At close: Sep 4, 2025
Navana Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 61.70 | 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 |
| Aug 21, 2025 | 55.10 | 57.40 | 55.00 | 56.50 | 56.50 | -0.53% | 668,998 |
| Aug 20, 2025 | 58.70 | 58.80 | 56.50 | 56.80 | 56.80 | -2.91% | 936,978 |
| Aug 19, 2025 | 57.70 | 59.00 | 57.40 | 58.50 | 58.50 | 1.74% | 1,489,563 |
| Aug 18, 2025 | 56.50 | 58.00 | 56.00 | 57.50 | 57.50 | 2.86% | 1,131,074 |
| Aug 17, 2025 | 56.40 | 57.00 | 55.70 | 55.90 | 55.90 | -0.36% | 598,926 |
| Aug 14, 2025 | 55.40 | 56.40 | 55.30 | 56.10 | 56.10 | 1.81% | 528,883 |
| Aug 13, 2025 | 55.30 | 55.40 | 54.10 | 55.10 | 55.10 | 0.73% | 406,211 |
| Aug 12, 2025 | 54.70 | 55.50 | 54.60 | 54.70 | 54.70 | - | 323,404 |
| Aug 11, 2025 | 55.00 | 55.70 | 54.40 | 54.70 | 54.70 | 0.37% | 499,093 |
| Aug 10, 2025 | 56.40 | 56.50 | 54.10 | 54.50 | 54.50 | -2.85% | 751,710 |
| Aug 7, 2025 | 57.20 | 57.70 | 56.00 | 56.10 | 56.10 | -1.75% | 774,397 |
| Aug 6, 2025 | 58.40 | 58.60 | 56.70 | 57.10 | 57.10 | -1.04% | 928,328 |
| Aug 4, 2025 | 57.70 | 59.50 | 57.40 | 57.70 | 57.70 | 1.05% | 1,462,416 |
| Aug 3, 2025 | 56.30 | 57.60 | 56.10 | 57.10 | 57.10 | 2.51% | 1,380,989 |
| Jul 31, 2025 | 55.30 | 56.30 | 55.10 | 55.70 | 55.70 | 0.72% | 863,878 |
| Jul 30, 2025 | 54.50 | 55.70 | 54.10 | 55.30 | 55.30 | 1.28% | 314,687 |
| Jul 29, 2025 | 55.30 | 56.00 | 54.50 | 54.60 | 54.60 | -1.27% | 681,869 |
| Jul 28, 2025 | 56.20 | 56.20 | 55.10 | 55.30 | 55.30 | -1.25% | 651,958 |
| Jul 27, 2025 | 55.00 | 57.00 | 54.70 | 56.00 | 56.00 | 1.82% | 1,040,144 |
| Jul 24, 2025 | 55.60 | 57.60 | 54.70 | 55.00 | 55.00 | -0.90% | 1,552,668 |
| Jul 23, 2025 | 55.00 | 55.90 | 54.20 | 55.50 | 55.50 | 2.40% | 937,677 |
| Jul 22, 2025 | 54.30 | 54.60 | 53.40 | 54.20 | 54.20 | -0.18% | 664,280 |
| Jul 21, 2025 | 55.90 | 56.00 | 54.00 | 54.30 | 54.30 | -2.69% | 1,020,455 |
| Jul 20, 2025 | 53.90 | 56.50 | 53.00 | 55.80 | 55.80 | 4.69% | 1,868,422 |
| Jul 17, 2025 | 53.90 | 54.40 | 53.10 | 53.30 | 53.30 | -0.19% | 569,985 |
| Jul 16, 2025 | 53.00 | 53.70 | 52.70 | 53.40 | 53.40 | 1.71% | 543,877 |
| Jul 15, 2025 | 53.20 | 53.90 | 52.10 | 52.50 | 52.50 | -1.32% | 627,042 |
| Jul 14, 2025 | 54.10 | 54.10 | 53.10 | 53.20 | 53.20 | -1.12% | 297,115 |
| Jul 13, 2025 | 53.40 | 54.50 | 52.50 | 53.80 | 53.80 | 1.13% | 753,325 |
| Jul 10, 2025 | 53.90 | 54.40 | 52.90 | 53.20 | 53.20 | -0.75% | 427,490 |
| Jul 9, 2025 | 52.50 | 54.10 | 52.30 | 53.60 | 53.60 | 1.90% | 784,834 |
| Jul 8, 2025 | 52.00 | 52.90 | 51.80 | 52.60 | 52.60 | -0.38% | 412,514 |
| Jul 7, 2025 | 51.90 | 53.50 | 51.20 | 52.80 | 52.80 | 1.93% | 664,719 |
| Jul 3, 2025 | 50.80 | 52.00 | 50.80 | 51.80 | 51.80 | 1.97% | 412,043 |
| Jul 2, 2025 | 50.50 | 51.50 | 50.20 | 50.80 | 50.80 | 0.99% | 440,426 |
| Jun 30, 2025 | 50.60 | 50.60 | 49.40 | 50.30 | 50.30 | 0.20% | 227,108 |
| Jun 29, 2025 | 50.50 | 51.30 | 50.00 | 50.20 | 50.20 | -0.40% | 356,472 |
| Jun 26, 2025 | 50.30 | 50.50 | 49.70 | 50.40 | 50.40 | 0.60% | 329,650 |
| Jun 25, 2025 | 48.10 | 50.60 | 48.10 | 50.10 | 50.10 | 3.94% | 369,247 |
| Jun 24, 2025 | 49.00 | 49.20 | 48.00 | 48.20 | 48.20 | - | 232,766 |