C & A Textiles Limited (DSE:CNATEX)
Bangladesh
· Delayed Price · Currency is BDT 3.200
-0.100 (-3.03%)
At close: Apr 28, 2026
C & A Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.20 | 3.60 | 3.20 | 3.20 | 3.20 | -3.03% | 640,008 |
| Apr 27, 2026 | 3.30 | 3.50 | 3.30 | 3.30 | 3.30 | -2.94% | 719,326 |
| Apr 26, 2026 | 3.60 | 3.60 | 3.40 | 3.40 | 3.40 | -2.86% | 439,060 |
| Apr 23, 2026 | 3.60 | 3.70 | 3.40 | 3.50 | 3.50 | -2.78% | 787,426 |
| Apr 22, 2026 | 3.70 | 3.70 | 3.50 | 3.60 | 3.60 | 2.86% | 867,007 |
| Apr 21, 2026 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | - | 1,099,082 |
| Apr 20, 2026 | 3.60 | 3.70 | 3.50 | 3.50 | 3.50 | - | 745,191 |
| Apr 19, 2026 | 3.60 | 3.70 | 3.50 | 3.50 | 3.50 | - | 284,407 |
| Apr 16, 2026 | 3.60 | 3.80 | 3.50 | 3.50 | 3.50 | -2.78% | 543,171 |
| Apr 15, 2026 | 3.50 | 3.70 | 3.50 | 3.60 | 3.60 | 2.86% | 700,753 |
| Apr 13, 2026 | 3.50 | 3.70 | 3.50 | 3.50 | 3.50 | - | 788,102 |
| Apr 12, 2026 | 3.70 | 3.80 | 3.50 | 3.50 | 3.50 | -2.78% | 690,882 |
| Apr 9, 2026 | 3.90 | 3.90 | 3.60 | 3.60 | 3.60 | -7.69% | 1,713,056 |
| Apr 8, 2026 | 3.90 | 4.10 | 3.90 | 3.90 | 3.90 | 2.63% | 2,701,558 |
| Apr 7, 2026 | 3.50 | 3.80 | 3.50 | 3.80 | 3.80 | 8.57% | 840,567 |
| Apr 6, 2026 | 3.40 | 3.70 | 3.10 | 3.50 | 3.50 | 2.94% | 1,000,705 |
| Apr 5, 2026 | 3.70 | 3.80 | 3.40 | 3.40 | 3.40 | -8.11% | 2,406,043 |
| Apr 2, 2026 | 3.70 | 4.10 | 3.70 | 3.70 | 3.70 | -7.50% | 1,548,488 |
| Apr 1, 2026 | 3.80 | 4.10 | 3.70 | 4.00 | 4.00 | 5.26% | 1,447,401 |
| Mar 31, 2026 | 3.80 | 4.20 | 3.80 | 3.80 | 3.80 | -9.52% | 2,688,575 |
| Mar 30, 2026 | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | 2.44% | 2,186,414 |
| Mar 29, 2026 | 4.10 | 4.20 | 3.90 | 4.10 | 4.10 | - | 2,489,323 |
| Mar 25, 2026 | 4.90 | 4.90 | 4.10 | 4.10 | 4.10 | -8.89% | 6,568,880 |
| Mar 24, 2026 | 4.50 | 4.50 | 4.10 | 4.50 | 4.50 | 9.76% | 4,234,782 |
| Mar 16, 2026 | 4.10 | 4.10 | 3.90 | 4.10 | 4.10 | 7.89% | 5,746,022 |
| Mar 15, 2026 | 3.60 | 3.80 | 3.60 | 3.80 | 3.80 | 8.57% | 3,530,958 |
| Mar 12, 2026 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | - | 1,693,376 |
| Mar 11, 2026 | 3.60 | 3.60 | 3.40 | 3.50 | 3.50 | - | 2,080,978 |
| Mar 10, 2026 | 3.50 | 3.60 | 3.30 | 3.50 | 3.50 | 2.94% | 2,170,142 |
| Mar 9, 2026 | 3.40 | 3.50 | 3.00 | 3.40 | 3.40 | 3.03% | 1,577,915 |
| Mar 8, 2026 | 3.50 | 3.60 | 3.30 | 3.30 | 3.30 | -8.33% | 1,496,152 |
| Mar 5, 2026 | 4.00 | 4.00 | 3.50 | 3.60 | 3.60 | -2.70% | 5,688,800 |
| Mar 4, 2026 | 3.70 | 3.70 | 3.50 | 3.70 | 3.70 | 8.82% | 4,088,902 |
| Mar 3, 2026 | 3.40 | 3.40 | 3.20 | 3.40 | 3.40 | 9.68% | 4,508,499 |
| Mar 2, 2026 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | 6.90% | 1,297,415 |
| Mar 1, 2026 | 2.80 | 3.00 | 2.70 | 2.90 | 2.90 | - | 1,956,935 |
| Feb 26, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 1,117,364 |
| Feb 25, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 576,069 |
| Feb 24, 2026 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | - | 718,465 |
| Feb 23, 2026 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | 3.57% | 1,182,268 |
| Feb 22, 2026 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | 3.70% | 318,469 |
| Feb 19, 2026 | 2.80 | 2.90 | 2.70 | 2.70 | 2.70 | -3.57% | 247,409 |
| Feb 18, 2026 | 2.90 | 3.00 | 2.80 | 2.80 | 2.80 | -3.45% | 409,409 |
| Feb 17, 2026 | 3.30 | 3.30 | 2.90 | 2.90 | 2.90 | -3.33% | 2,574,449 |
| Feb 16, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.14% | 209,533 |
| Feb 15, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 7.69% | 97,433 |
| Feb 10, 2026 | 2.60 | 2.60 | 2.50 | 2.60 | 2.60 | 8.33% | 528,994 |
| Feb 9, 2026 | 2.30 | 2.40 | 2.20 | 2.40 | 2.40 | 9.09% | 815,442 |
| Feb 8, 2026 | 2.20 | 2.30 | 2.10 | 2.20 | 2.20 | - | 116,940 |
| Feb 5, 2026 | 2.20 | 2.30 | 2.20 | 2.20 | 2.20 | - | 163,307 |
| Feb 3, 2026 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | - | 226,922 |
| Feb 2, 2026 | 2.10 | 2.30 | 2.10 | 2.20 | 2.20 | - | 122,971 |
| Feb 1, 2026 | 2.20 | 2.20 | 2.10 | 2.20 | 2.20 | 4.76% | 123,855 |
| Jan 29, 2026 | 2.10 | 2.30 | 2.10 | 2.10 | 2.10 | - | 523,381 |
| Jan 28, 2026 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | -4.55% | 53,415 |
| Jan 27, 2026 | 2.10 | 2.20 | 2.00 | 2.20 | 2.20 | 4.76% | 238,227 |
| Jan 26, 2026 | 2.20 | 2.30 | 2.10 | 2.10 | 2.10 | - | 74,829 |
| Jan 25, 2026 | 2.30 | 2.30 | 2.10 | 2.10 | 2.10 | -4.55% | 215,663 |
| Jan 22, 2026 | 2.20 | 2.30 | 2.10 | 2.20 | 2.20 | - | 155,026 |
| Jan 21, 2026 | 2.20 | 2.30 | 2.20 | 2.20 | 2.20 | - | 78,805 |
| Jan 20, 2026 | 2.30 | 2.40 | 2.20 | 2.20 | 2.20 | -4.35% | 106,932 |
| Jan 19, 2026 | 2.30 | 2.30 | 2.20 | 2.30 | 2.30 | 4.55% | 187,572 |
| Jan 18, 2026 | 2.20 | 2.30 | 2.10 | 2.20 | 2.20 | - | 130,784 |
| Jan 15, 2026 | 2.20 | 2.20 | 2.10 | 2.20 | 2.20 | - | 81,350 |
| Jan 14, 2026 | 2.20 | 2.20 | 2.10 | 2.20 | 2.20 | - | 128,807 |
| Jan 13, 2026 | 2.20 | 2.30 | 2.20 | 2.20 | 2.20 | - | 54,502 |
| Jan 12, 2026 | 2.30 | 2.30 | 2.10 | 2.20 | 2.20 | - | 143,743 |
| Jan 11, 2026 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | - | 78,148 |
| Jan 8, 2026 | 2.20 | 2.30 | 2.20 | 2.20 | 2.20 | - | 259,818 |
| Jan 7, 2026 | 2.40 | 2.40 | 2.20 | 2.20 | 2.20 | -4.35% | 375,969 |
| Jan 6, 2026 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | - | 382,012 |
| Jan 5, 2026 | 2.50 | 2.50 | 2.30 | 2.30 | 2.30 | -4.17% | 193,511 |
| Jan 4, 2026 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | - | 260,165 |
| Jan 1, 2026 | 2.40 | 2.50 | 2.40 | 2.40 | 2.40 | - | 504,416 |
| Dec 30, 2025 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | - | 295,970 |
| Dec 29, 2025 | 2.40 | 2.40 | 2.30 | 2.40 | 2.40 | - | 43,187 |
| Dec 28, 2025 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | 4.35% | 129,239 |
| Dec 24, 2025 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | 4.55% | 142,589 |
| Dec 23, 2025 | 2.30 | 2.40 | 2.20 | 2.20 | 2.20 | -4.35% | 143,296 |
| Dec 22, 2025 | 2.30 | 2.30 | 2.20 | 2.30 | 2.30 | 4.55% | 59,945 |
| Dec 21, 2025 | 2.20 | 2.30 | 2.20 | 2.20 | 2.20 | -4.35% | 114,060 |
| Dec 18, 2025 | 2.30 | 2.30 | 2.20 | 2.30 | 2.30 | 4.55% | 57,306 |
| Dec 17, 2025 | 2.40 | 2.40 | 2.20 | 2.20 | 2.20 | -4.35% | 93,456 |
| Dec 15, 2025 | 2.40 | 2.40 | 2.20 | 2.30 | 2.30 | -4.17% | 227,649 |
| Dec 14, 2025 | 2.50 | 2.50 | 2.30 | 2.40 | 2.40 | - | 134,139 |
| Dec 11, 2025 | 2.30 | 2.50 | 2.30 | 2.40 | 2.40 | - | 322,260 |
| Dec 10, 2025 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | 4.35% | 180,440 |
| Dec 9, 2025 | 2.30 | 2.40 | 2.30 | 2.30 | 2.30 | - | 283,282 |
| Dec 8, 2025 | 2.30 | 2.40 | 2.30 | 2.30 | 2.30 | - | 189,644 |
| Dec 7, 2025 | 2.20 | 2.30 | 2.20 | 2.30 | 2.30 | 4.55% | 63,833 |
| 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 |