C & A Textiles Limited (DSE:CNATEX)
Bangladesh
· Delayed Price · Currency is BDT 2.200
-0.100 (-4.35%)
At close: Dec 4, 2025
C & A Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.20 | 2.30 | 2.20 | 2.20 | 2.20 | -4.35% | 288,552 |
| Dec 3, 2025 | 2.30 | 2.50 | 2.30 | 2.30 | 2.30 | - | 786,906 |
| Dec 2, 2025 | 2.40 | 2.40 | 2.10 | 2.30 | 2.30 | - | 559,999 |
| Dec 1, 2025 | 2.30 | 2.50 | 2.30 | 2.30 | 2.30 | -8.00% | 402,833 |
| Nov 30, 2025 | 2.60 | 2.60 | 2.40 | 2.50 | 2.50 | -3.85% | 144,623 |
| Nov 27, 2025 | 2.60 | 2.60 | 2.50 | 2.60 | 2.60 | - | 216,055 |
| Nov 26, 2025 | 2.60 | 2.80 | 2.60 | 2.60 | 2.60 | -7.14% | 363,976 |
| Nov 25, 2025 | 2.80 | 2.80 | 2.60 | 2.80 | 2.80 | 7.69% | 1,399,532 |
| Nov 24, 2025 | 2.60 | 2.60 | 2.50 | 2.60 | 2.60 | 8.33% | 611,424 |
| Nov 23, 2025 | 2.30 | 2.40 | 2.10 | 2.40 | 2.40 | 9.09% | 556,921 |
| Nov 20, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 10.00% | 124,459 |
| Nov 19, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 104,003 |
| Nov 18, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 152,550 |
| Nov 17, 2025 | 1.80 | 1.80 | 1.70 | 1.80 | 1.80 | 5.88% | 144,304 |
| Nov 16, 2025 | 1.90 | 1.90 | 1.70 | 1.70 | 1.70 | -5.56% | 261,881 |
| Nov 13, 2025 | 1.90 | 2.00 | 1.80 | 1.80 | 1.80 | -5.26% | 511,233 |
| Nov 12, 2025 | 1.80 | 1.90 | 1.80 | 1.90 | 1.90 | 5.56% | 203,888 |
| Nov 11, 2025 | 1.90 | 2.00 | 1.80 | 1.80 | 1.80 | -5.26% | 126,172 |
| Nov 10, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -9.52% | 387,197 |
| Nov 9, 2025 | 2.40 | 2.40 | 2.10 | 2.10 | 2.10 | -8.70% | 214,503 |
| Nov 6, 2025 | 2.60 | 2.60 | 2.30 | 2.30 | 2.30 | -8.00% | 460,948 |
| Nov 5, 2025 | 2.60 | 2.70 | 2.50 | 2.50 | 2.50 | -3.85% | 126,395 |
| Nov 4, 2025 | 2.60 | 2.70 | 2.60 | 2.60 | 2.60 | - | 96,560 |
| Nov 3, 2025 | 2.60 | 2.70 | 2.60 | 2.60 | 2.60 | - | 148,338 |
| Nov 2, 2025 | 2.70 | 2.80 | 2.60 | 2.60 | 2.60 | -3.70% | 232,790 |
| Oct 30, 2025 | 2.70 | 2.70 | 2.60 | 2.70 | 2.70 | 3.85% | 125,154 |
| Oct 29, 2025 | 2.60 | 2.70 | 2.60 | 2.60 | 2.60 | - | 155,795 |
| Oct 28, 2025 | 2.70 | 2.80 | 2.60 | 2.60 | 2.60 | -3.70% | 347,052 |
| Oct 27, 2025 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -3.57% | 140,266 |
| Oct 26, 2025 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 99,276 |
| Oct 23, 2025 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 224,518 |
| Oct 22, 2025 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 191,148 |
| Oct 21, 2025 | 2.80 | 2.90 | 2.80 | 2.80 | 2.80 | 3.70% | 114,197 |
| Oct 20, 2025 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | - | 147,260 |
| Oct 19, 2025 | 2.80 | 2.80 | 2.60 | 2.70 | 2.70 | -3.57% | 449,171 |
| Oct 16, 2025 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 180,257 |
| Oct 15, 2025 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 501,559 |
| Oct 14, 2025 | 2.90 | 3.00 | 2.80 | 2.80 | 2.80 | -3.45% | 265,923 |
| Oct 13, 2025 | 2.90 | 2.90 | 2.80 | 2.90 | 2.90 | - | 278,599 |
| Oct 12, 2025 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | 3.57% | 581,577 |
| Oct 9, 2025 | 2.80 | 3.00 | 2.80 | 2.80 | 2.80 | -3.45% | 372,728 |
| Oct 8, 2025 | 2.80 | 3.00 | 2.80 | 2.90 | 2.90 | 3.57% | 283,417 |
| Oct 7, 2025 | 3.00 | 3.00 | 2.80 | 2.80 | 2.80 | -3.45% | 299,308 |
| Oct 6, 2025 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | - | 76,089 |
| Oct 5, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | - | 614,144 |
| Sep 30, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 327,266 |
| Sep 29, 2025 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | - | 69,316 |
| Sep 28, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 423,938 |
| Sep 25, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 83,427 |
| Sep 24, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 314,621 |
| Sep 23, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 334,283 |
| Sep 22, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 477,334 |
| Sep 21, 2025 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | - | 659,119 |
| Sep 18, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | 3.33% | 500,257 |
| Sep 17, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 384,341 |
| Sep 16, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | - | 168,332 |
| Sep 15, 2025 | 3.10 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 301,716 |
| Sep 14, 2025 | 3.20 | 3.30 | 3.00 | 3.10 | 3.10 | -3.13% | 406,695 |
| Sep 11, 2025 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 441,798 |
| Sep 10, 2025 | 3.30 | 3.40 | 3.10 | 3.20 | 3.20 | -3.03% | 896,594 |
| Sep 9, 2025 | 3.10 | 3.40 | 3.10 | 3.30 | 3.30 | 6.45% | 2,679,738 |
| Sep 8, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 719,005 |
| Sep 7, 2025 | 3.00 | 3.10 | 2.90 | 3.10 | 3.10 | 6.90% | 889,922 |
| Sep 4, 2025 | 3.00 | 3.10 | 2.90 | 2.90 | 2.90 | -3.33% | 653,839 |
| Sep 3, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 759,462 |
| Sep 2, 2025 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 627,713 |
| Sep 1, 2025 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 712,890 |
| Aug 31, 2025 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | 3.33% | 989,375 |
| Aug 28, 2025 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 7.14% | 1,396,211 |
| Aug 27, 2025 | 2.60 | 2.80 | 2.60 | 2.80 | 2.80 | 7.69% | 871,180 |
| Aug 26, 2025 | 2.70 | 2.80 | 2.60 | 2.60 | 2.60 | -3.70% | 1,258,282 |
| Aug 25, 2025 | 2.80 | 2.90 | 2.70 | 2.70 | 2.70 | -3.57% | 674,193 |
| Aug 24, 2025 | 3.00 | 3.00 | 2.70 | 2.80 | 2.80 | -6.67% | 1,674,752 |
| Aug 21, 2025 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 508,440 |
| Aug 20, 2025 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | - | 382,372 |
| Aug 19, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | - | 277,195 |
| Aug 18, 2025 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | - | 491,459 |
| Aug 17, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | - | 240,038 |
| Aug 14, 2025 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | - | 156,539 |
| Aug 13, 2025 | 3.20 | 3.30 | 3.10 | 3.10 | 3.10 | -3.13% | 458,745 |
| Aug 12, 2025 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 467,609 |
| Aug 11, 2025 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | - | 525,717 |
| Aug 10, 2025 | 3.20 | 3.30 | 3.20 | 3.20 | 3.20 | - | 550,369 |
| Aug 7, 2025 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -3.03% | 270,075 |
| Aug 6, 2025 | 3.30 | 3.30 | 3.20 | 3.30 | 3.30 | 3.12% | 177,064 |
| Aug 4, 2025 | 3.40 | 3.40 | 3.20 | 3.20 | 3.20 | -5.88% | 463,858 |
| Aug 3, 2025 | 3.40 | 3.50 | 3.20 | 3.40 | 3.40 | 3.03% | 842,554 |
| Jul 31, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 670,003 |
| Jul 30, 2025 | 3.20 | 3.40 | 3.20 | 3.30 | 3.30 | 3.12% | 316,138 |
| Jul 29, 2025 | 3.20 | 3.40 | 3.20 | 3.20 | 3.20 | - | 753,039 |
| Jul 28, 2025 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | - | 440,129 |
| Jul 27, 2025 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -3.03% | 193,970 |
| Jul 24, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 320,160 |
| Jul 23, 2025 | 3.40 | 3.40 | 3.20 | 3.30 | 3.30 | - | 267,457 |
| Jul 22, 2025 | 3.30 | 3.40 | 3.30 | 3.30 | 3.30 | -2.94% | 114,592 |
| Jul 21, 2025 | 3.30 | 3.40 | 3.30 | 3.40 | 3.40 | 3.03% | 466,663 |
| Jul 20, 2025 | 3.40 | 3.50 | 3.30 | 3.30 | 3.30 | - | 419,847 |
| Jul 17, 2025 | 3.30 | 3.30 | 3.20 | 3.30 | 3.30 | 3.12% | 1,515,256 |
| Jul 16, 2025 | 3.20 | 3.30 | 3.20 | 3.20 | 3.20 | - | 187,761 |
| Jul 15, 2025 | 3.20 | 3.30 | 3.20 | 3.20 | 3.20 | - | 118,504 |