Navana CNG Limited (DSE:NAVANACNG)
Bangladesh
· Delayed Price · Currency is BDT 21.40
-0.20 (-0.93%)
At close: Dec 4, 2025
Navana CNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.60 | 21.90 | 21.30 | 21.40 | 21.40 | -0.93% | 89,846 |
| Dec 3, 2025 | 22.10 | 22.40 | 21.50 | 21.60 | 21.60 | -2.26% | 135,946 |
| Dec 2, 2025 | 21.60 | 22.20 | 21.60 | 22.10 | 22.10 | 3.76% | 81,600 |
| Dec 1, 2025 | 22.20 | 22.20 | 21.20 | 21.30 | 21.30 | -3.62% | 153,401 |
| Nov 30, 2025 | 22.90 | 22.90 | 22.00 | 22.10 | 22.10 | -3.49% | 200,044 |
| Nov 27, 2025 | 22.90 | 23.10 | 22.60 | 22.90 | 22.90 | 0.88% | 205,039 |
| Nov 26, 2025 | 22.50 | 23.20 | 22.30 | 22.70 | 22.70 | - | 349,250 |
| Nov 25, 2025 | 23.20 | 23.20 | 22.40 | 22.70 | 22.70 | -1.73% | 340,525 |
| Nov 24, 2025 | 21.60 | 23.20 | 21.60 | 23.10 | 23.10 | 8.45% | 714,900 |
| Nov 23, 2025 | 21.10 | 21.50 | 20.80 | 21.30 | 21.30 | - | 392,952 |
| Nov 20, 2025 | 21.40 | 21.70 | 21.30 | 21.30 | 21.30 | -0.47% | 159,282 |
| Nov 19, 2025 | 20.90 | 21.60 | 20.80 | 21.40 | 21.40 | 2.88% | 221,039 |
| Nov 17, 2025 | 20.10 | 20.90 | 20.00 | 20.80 | 19.80 | 1.96% | 92,369 |
| Nov 16, 2025 | 19.60 | 20.90 | 19.50 | 20.40 | 19.42 | 2.51% | 55,880 |
| Nov 13, 2025 | 21.00 | 21.00 | 18.90 | 19.90 | 18.94 | -5.24% | 122,524 |
| Nov 12, 2025 | 21.90 | 22.00 | 20.90 | 21.00 | 19.99 | -2.33% | 50,134 |
| Nov 11, 2025 | 21.00 | 22.10 | 20.90 | 21.50 | 20.47 | 1.42% | 126,806 |
| Nov 10, 2025 | 21.40 | 21.50 | 20.90 | 21.20 | 20.18 | - | 31,382 |
| Nov 9, 2025 | 21.60 | 22.00 | 21.00 | 21.20 | 20.18 | -1.40% | 40,179 |
| Nov 6, 2025 | 21.70 | 21.90 | 21.20 | 21.50 | 20.47 | -1.38% | 66,773 |
| Nov 5, 2025 | 21.80 | 22.10 | 21.60 | 21.80 | 20.75 | - | 75,551 |
| Nov 4, 2025 | 22.30 | 22.30 | 21.70 | 21.80 | 20.75 | -0.91% | 97,118 |
| Nov 3, 2025 | 22.60 | 22.70 | 21.90 | 22.00 | 20.94 | -2.65% | 142,648 |
| Nov 2, 2025 | 23.00 | 23.20 | 22.50 | 22.60 | 21.51 | -1.74% | 189,423 |
| Oct 30, 2025 | 22.30 | 23.40 | 22.30 | 23.00 | 21.89 | 2.68% | 229,346 |
| Oct 29, 2025 | 22.90 | 23.00 | 22.30 | 22.40 | 21.32 | -2.18% | 128,333 |
| Oct 28, 2025 | 22.80 | 23.20 | 22.50 | 22.90 | 21.80 | 2.23% | 344,755 |
| Oct 27, 2025 | 21.50 | 22.80 | 21.20 | 22.40 | 21.32 | 4.19% | 179,318 |
| Oct 26, 2025 | 22.00 | 22.10 | 21.40 | 21.50 | 20.47 | -1.83% | 152,317 |
| Oct 23, 2025 | 21.90 | 22.30 | 21.50 | 21.90 | 20.85 | 0.92% | 81,771 |
| Oct 22, 2025 | 21.20 | 21.80 | 21.20 | 21.70 | 20.66 | 1.40% | 63,341 |
| Oct 21, 2025 | 21.50 | 22.10 | 21.20 | 21.40 | 20.37 | -0.47% | 161,961 |
| Oct 20, 2025 | 21.00 | 21.70 | 20.80 | 21.50 | 20.47 | 2.87% | 35,736 |
| Oct 19, 2025 | 21.80 | 21.80 | 20.70 | 20.90 | 19.90 | -0.48% | 50,298 |
| Oct 16, 2025 | 21.70 | 22.00 | 20.90 | 21.00 | 19.99 | -3.23% | 141,137 |
| Oct 15, 2025 | 22.00 | 22.30 | 21.60 | 21.70 | 20.66 | -3.56% | 169,266 |
| Oct 14, 2025 | 23.00 | 23.10 | 22.40 | 22.50 | 21.42 | -0.88% | 221,499 |
| Oct 13, 2025 | 22.10 | 22.80 | 22.00 | 22.70 | 21.61 | 3.18% | 135,194 |
| Oct 12, 2025 | 22.40 | 22.40 | 21.90 | 22.00 | 20.94 | -2.22% | 116,515 |
| Oct 9, 2025 | 22.90 | 23.20 | 22.30 | 22.50 | 21.42 | -1.75% | 179,384 |
| Oct 8, 2025 | 23.30 | 23.40 | 22.80 | 22.90 | 21.80 | -1.29% | 165,496 |
| Oct 7, 2025 | 23.90 | 24.10 | 23.10 | 23.20 | 22.08 | -2.93% | 408,595 |
| Oct 6, 2025 | 23.90 | 24.30 | 23.70 | 23.90 | 22.75 | 0.84% | 326,008 |
| Oct 5, 2025 | 24.20 | 24.40 | 23.60 | 23.70 | 22.56 | -1.66% | 298,250 |
| Sep 30, 2025 | 24.60 | 24.80 | 23.90 | 24.10 | 22.94 | -2.03% | 525,296 |
| Sep 29, 2025 | 25.60 | 25.60 | 24.40 | 24.60 | 23.42 | -2.38% | 294,470 |
| Sep 28, 2025 | 28.00 | 28.20 | 24.90 | 25.20 | 23.99 | -1.95% | 1,859,488 |
| Sep 25, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 24.46 | 9.83% | 444,820 |
| Sep 24, 2025 | 23.10 | 23.50 | 23.00 | 23.40 | 22.28 | 2.63% | 227,028 |
| Sep 23, 2025 | 23.20 | 23.20 | 22.20 | 22.80 | 21.70 | 1.79% | 58,871 |