Navana Pharmaceuticals PLC (DSE:NAVANAPHAR)
Bangladesh
· Delayed Price · Currency is BDT 49.30
-1.70 (-3.33%)
At close: Dec 4, 2025
Navana Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 51.00 | 51.50 | 48.90 | 49.30 | 49.30 | -3.33% | 279,736 |
| Dec 3, 2025 | 51.00 | 52.50 | 50.70 | 51.00 | 51.00 | -1.92% | 205,399 |
| Dec 2, 2025 | 51.20 | 52.00 | 50.60 | 52.00 | 52.00 | 1.76% | 177,329 |
| Dec 1, 2025 | 52.60 | 52.60 | 50.90 | 51.10 | 51.10 | -2.11% | 294,350 |
| Nov 30, 2025 | 53.80 | 54.20 | 52.00 | 52.20 | 52.20 | -2.43% | 319,064 |
| Nov 27, 2025 | 53.50 | 53.80 | 51.50 | 53.50 | 53.50 | 3.68% | 616,438 |
| Nov 26, 2025 | 51.60 | 52.40 | 51.10 | 51.60 | 51.60 | 0.19% | 263,697 |
| Nov 25, 2025 | 52.20 | 53.80 | 51.00 | 51.50 | 51.50 | -1.90% | 525,686 |
| Nov 24, 2025 | 52.50 | 52.90 | 51.00 | 52.50 | 52.50 | 3.55% | 574,910 |
| Nov 23, 2025 | 50.60 | 51.40 | 48.70 | 50.70 | 50.70 | 0.20% | 289,982 |
| Nov 20, 2025 | 50.50 | 52.00 | 50.30 | 50.60 | 50.60 | 0.40% | 529,634 |
| Nov 18, 2025 | 49.20 | 50.90 | 48.80 | 50.40 | 49.00 | 2.44% | 581,349 |
| Nov 17, 2025 | 49.10 | 50.10 | 48.00 | 49.20 | 47.83 | 0.82% | 385,729 |
| Nov 16, 2025 | 48.50 | 50.00 | 45.50 | 48.80 | 47.44 | 3.83% | 342,235 |
| Nov 13, 2025 | 50.20 | 50.20 | 46.10 | 47.00 | 45.69 | -4.28% | 261,000 |
| Nov 12, 2025 | 51.90 | 51.90 | 48.50 | 49.10 | 47.74 | -3.91% | 188,298 |
| Nov 11, 2025 | 51.70 | 52.50 | 50.90 | 51.10 | 49.68 | -1.16% | 187,228 |
| Nov 10, 2025 | 53.10 | 53.10 | 51.40 | 51.70 | 50.26 | -1.71% | 277,071 |
| Nov 9, 2025 | 52.90 | 53.70 | 52.20 | 52.60 | 51.14 | -0.57% | 181,029 |
| Nov 6, 2025 | 51.20 | 53.30 | 50.30 | 52.90 | 51.43 | 2.92% | 144,129 |
| Nov 5, 2025 | 52.20 | 52.20 | 51.20 | 51.40 | 49.97 | -0.58% | 103,285 |
| Nov 4, 2025 | 53.30 | 53.30 | 51.60 | 51.70 | 50.26 | -1.15% | 154,940 |
| Nov 3, 2025 | 53.90 | 53.90 | 52.20 | 52.30 | 50.85 | -2.24% | 138,823 |
| Nov 2, 2025 | 55.80 | 56.10 | 53.00 | 53.50 | 52.01 | -3.60% | 273,155 |
| Oct 30, 2025 | 53.90 | 55.80 | 53.50 | 55.50 | 53.96 | 3.54% | 250,528 |
| Oct 29, 2025 | 52.00 | 53.90 | 52.00 | 53.60 | 52.11 | 4.08% | 403,398 |
| Oct 28, 2025 | 52.00 | 52.50 | 51.20 | 51.50 | 50.07 | -0.58% | 113,421 |
| Oct 27, 2025 | 52.80 | 52.80 | 51.50 | 51.80 | 50.36 | -1.33% | 96,136 |
| Oct 26, 2025 | 52.50 | 52.70 | 51.80 | 52.50 | 51.04 | 1.55% | 132,113 |
| Oct 23, 2025 | 51.60 | 51.80 | 51.00 | 51.70 | 50.26 | 1.77% | 123,903 |
| Oct 22, 2025 | 50.40 | 51.10 | 50.00 | 50.80 | 49.39 | -0.20% | 65,959 |
| Oct 21, 2025 | 51.80 | 52.00 | 50.50 | 50.90 | 49.49 | 0.20% | 123,264 |
| Oct 20, 2025 | 48.40 | 51.00 | 48.40 | 50.80 | 49.39 | 2.42% | 98,993 |
| Oct 19, 2025 | 52.30 | 52.30 | 49.10 | 49.60 | 48.22 | -5.16% | 190,014 |
| Oct 16, 2025 | 51.90 | 52.50 | 51.30 | 52.30 | 50.85 | 1.95% | 112,492 |
| Oct 15, 2025 | 52.90 | 52.90 | 50.60 | 51.30 | 49.88 | -3.02% | 219,638 |
| Oct 14, 2025 | 53.80 | 54.50 | 52.70 | 52.90 | 51.43 | -1.86% | 82,233 |
| Oct 13, 2025 | 53.30 | 54.50 | 52.30 | 53.90 | 52.40 | 2.86% | 125,002 |
| Oct 12, 2025 | 54.00 | 54.50 | 52.00 | 52.40 | 50.94 | -3.50% | 193,971 |
| Oct 9, 2025 | 56.50 | 56.50 | 54.00 | 54.30 | 52.79 | -3.04% | 197,498 |
| Oct 8, 2025 | 56.40 | 56.80 | 55.80 | 56.00 | 54.44 | -0.53% | 125,808 |
| Oct 7, 2025 | 58.40 | 58.40 | 56.10 | 56.30 | 54.74 | -1.75% | 205,233 |
| Oct 6, 2025 | 58.00 | 58.80 | 57.20 | 57.30 | 55.71 | -1.21% | 214,100 |
| Oct 5, 2025 | 57.80 | 63.00 | 57.70 | 58.00 | 56.39 | 1.05% | 245,389 |
| Sep 30, 2025 | 56.90 | 58.00 | 56.50 | 57.40 | 55.81 | 0.70% | 210,188 |
| Sep 29, 2025 | 56.20 | 57.20 | 56.20 | 57.00 | 55.42 | 0.88% | 117,860 |
| Sep 28, 2025 | 57.60 | 57.60 | 56.30 | 56.50 | 54.93 | -2.25% | 163,847 |
| Sep 25, 2025 | 58.00 | 58.70 | 57.50 | 57.80 | 56.19 | -0.17% | 353,076 |
| Sep 24, 2025 | 57.60 | 58.10 | 56.20 | 57.90 | 56.29 | 1.94% | 271,481 |
| Sep 23, 2025 | 56.80 | 57.20 | 55.60 | 56.80 | 55.22 | 1.43% | 226,428 |