Skip to main content
C & A Textiles Limited (DSE:CNATEX)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
3.400
+0.100 (3.03%)
At close: Mar 9, 2026

C & A Textiles Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263.403.503.003.403.403.03%1,577,915
Mar 8, 20263.503.603.303.303.30-8.33%1,496,152
Mar 5, 20264.004.003.503.603.60-2.70%5,688,800
Mar 4, 20263.703.703.503.703.708.82%4,088,902
Mar 3, 20263.403.403.203.403.409.68%4,508,499
Mar 2, 20263.103.103.003.103.106.90%1,297,415
Mar 1, 20262.803.002.702.902.90-1,956,935
Feb 26, 20262.903.002.802.902.90-1,117,364
Feb 25, 20262.903.002.802.902.90-576,069
Feb 24, 20262.903.002.902.902.90-718,465
Feb 23, 20263.003.002.802.902.903.57%1,182,268
Feb 22, 20262.802.902.702.802.803.70%318,469
Feb 19, 20262.802.902.702.702.70-3.57%247,409
Feb 18, 20262.903.002.802.802.80-3.45%409,409
Feb 17, 20263.303.302.902.902.90-3.33%2,574,449
Feb 16, 20263.003.003.003.003.007.14%209,533
Feb 15, 20262.802.802.802.802.807.69%97,433
Feb 10, 20262.602.602.502.602.608.33%528,994
Feb 9, 20262.302.402.202.402.409.09%815,442
Feb 8, 20262.202.302.102.202.20-116,940
Feb 5, 20262.202.302.202.202.20-163,307
Feb 3, 20262.302.302.202.202.20-226,922
Feb 2, 20262.102.302.102.202.20-122,971
Feb 1, 20262.202.202.102.202.204.76%123,855
Jan 29, 20262.102.302.102.102.10-523,381
Jan 28, 20262.202.202.102.102.10-4.55%53,415
Jan 27, 20262.102.202.002.202.204.76%238,227
Jan 26, 20262.202.302.102.102.10-74,829
Jan 25, 20262.302.302.102.102.10-4.55%215,663
Jan 22, 20262.202.302.102.202.20-155,026
Jan 21, 20262.202.302.202.202.20-78,805
Jan 20, 20262.302.402.202.202.20-4.35%106,932
Jan 19, 20262.302.302.202.302.304.55%187,572
Jan 18, 20262.202.302.102.202.20-130,784
Jan 15, 20262.202.202.102.202.20-81,350
Jan 14, 20262.202.202.102.202.20-128,807
Jan 13, 20262.202.302.202.202.20-54,502
Jan 12, 20262.302.302.102.202.20-143,743
Jan 11, 20262.302.302.202.202.20-78,148
Jan 8, 20262.202.302.202.202.20-259,818
Jan 7, 20262.402.402.202.202.20-4.35%375,969
Jan 6, 20262.302.402.202.302.30-382,012
Jan 5, 20262.502.502.302.302.30-4.17%193,511
Jan 4, 20262.402.502.302.402.40-260,165
Jan 1, 20262.402.502.402.402.40-504,416
Dec 30, 20252.402.502.302.402.40-295,970
Dec 29, 20252.402.402.302.402.40-43,187
Dec 28, 20252.402.502.302.402.404.35%129,239
Dec 24, 20252.302.402.202.302.304.55%142,589
Dec 23, 20252.302.402.202.202.20-4.35%143,296
Dec 22, 20252.302.302.202.302.304.55%59,945
Dec 21, 20252.202.302.202.202.20-4.35%114,060
Dec 18, 20252.302.302.202.302.304.55%57,306
Dec 17, 20252.402.402.202.202.20-4.35%93,456
Dec 15, 20252.402.402.202.302.30-4.17%227,649
Dec 14, 20252.502.502.302.402.40-134,139
Dec 11, 20252.302.502.302.402.40-322,260
Dec 10, 20252.402.502.302.402.404.35%180,440
Dec 9, 20252.302.402.302.302.30-283,282
Dec 8, 20252.302.402.302.302.30-189,644
Dec 7, 20252.202.302.202.302.304.55%63,833
Dec 4, 20252.202.302.202.202.20-4.35%288,552
Dec 3, 20252.302.502.302.302.30-786,906
Dec 2, 20252.402.402.102.302.30-559,999
Dec 1, 20252.302.502.302.302.30-8.00%402,833
Nov 30, 20252.602.602.402.502.50-3.85%144,623
Nov 27, 20252.602.602.502.602.60-216,055
Nov 26, 20252.602.802.602.602.60-7.14%363,976
Nov 25, 20252.802.802.602.802.807.69%1,399,532
Nov 24, 20252.602.602.502.602.608.33%611,424
Nov 23, 20252.302.402.102.402.409.09%556,921
Nov 20, 20252.202.202.202.202.2010.00%124,459
Nov 19, 20252.002.002.002.002.005.26%104,003
Nov 18, 20251.901.901.901.901.905.56%152,550
Nov 17, 20251.801.801.701.801.805.88%144,304
Nov 16, 20251.901.901.701.701.70-5.56%261,881
Nov 13, 20251.902.001.801.801.80-5.26%511,233
Nov 12, 20251.801.901.801.901.905.56%203,888
Nov 11, 20251.902.001.801.801.80-5.26%126,172
Nov 10, 20252.002.001.901.901.90-9.52%387,197
Nov 9, 20252.402.402.102.102.10-8.70%214,503
Nov 6, 20252.602.602.302.302.30-8.00%460,948
Nov 5, 20252.602.702.502.502.50-3.85%126,395
Nov 4, 20252.602.702.602.602.60-96,560
Nov 3, 20252.602.702.602.602.60-148,338
Nov 2, 20252.702.802.602.602.60-3.70%232,790
Oct 30, 20252.702.702.602.702.703.85%125,154
Oct 29, 20252.602.702.602.602.60-155,795
Oct 28, 20252.702.802.602.602.60-3.70%347,052
Oct 27, 20252.802.802.702.702.70-3.57%140,266
Oct 26, 20252.802.902.702.802.80-99,276
Oct 23, 20252.802.902.702.802.80-224,518
Oct 22, 20252.802.902.702.802.80-191,148
Oct 21, 20252.802.902.802.802.803.70%114,197
Oct 20, 20252.802.802.702.702.70-147,260
Oct 19, 20252.802.802.602.702.70-3.57%449,171
Oct 16, 20252.802.902.702.802.80-180,257
Oct 15, 20252.802.902.702.802.80-501,559
Oct 14, 20252.903.002.802.802.80-3.45%265,923
Oct 13, 20252.902.902.802.902.90-278,599