Navana CNG Limited (DSE:NAVANACNG)
Bangladesh
· Delayed Price · Currency is BDT 20.00
+0.60 (3.09%)
At close: Mar 9, 2026
Navana CNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20.00 | 20.00 | 19.40 | 20.00 | 20.00 | 3.09% | 18,048 |
| Mar 8, 2026 | 19.90 | 19.90 | 19.20 | 19.40 | 19.40 | -2.02% | 19,690 |
| Mar 5, 2026 | 20.00 | 20.40 | 19.70 | 19.80 | 19.80 | -1.00% | 17,402 |
| Mar 4, 2026 | 20.00 | 20.40 | 19.90 | 20.00 | 20.00 | -0.99% | 76,232 |
| Mar 3, 2026 | 20.60 | 20.60 | 20.10 | 20.20 | 20.20 | -1.94% | 56,046 |
| Mar 2, 2026 | 20.60 | 20.80 | 20.50 | 20.60 | 20.60 | 0.49% | 36,368 |
| Mar 1, 2026 | 20.90 | 20.90 | 20.20 | 20.50 | 20.50 | -1.91% | 68,634 |
| Feb 26, 2026 | 21.00 | 21.20 | 20.80 | 20.90 | 20.90 | -0.48% | 90,866 |
| Feb 25, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -0.47% | 28,841 |
| Feb 24, 2026 | 21.20 | 21.40 | 21.10 | 21.10 | 21.10 | -1.40% | 28,675 |
| Feb 23, 2026 | 20.90 | 21.50 | 20.90 | 21.40 | 21.40 | 2.39% | 208,418 |
| Feb 22, 2026 | 20.50 | 21.00 | 20.50 | 20.90 | 20.90 | 1.46% | 37,822 |
| Feb 19, 2026 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -0.48% | 52,077 |
| Feb 18, 2026 | 21.20 | 21.20 | 20.60 | 20.70 | 20.70 | -1.90% | 159,382 |
| Feb 17, 2026 | 21.40 | 21.50 | 21.10 | 21.10 | 21.10 | -0.94% | 190,966 |
| Feb 16, 2026 | 21.30 | 22.00 | 20.90 | 21.30 | 21.30 | -0.93% | 530,993 |
| Feb 15, 2026 | 21.50 | 21.90 | 19.80 | 21.50 | 21.50 | -0.92% | 454,134 |
| Feb 10, 2026 | 21.50 | 21.70 | 21.10 | 21.70 | 21.70 | 1.40% | 132,176 |
| Feb 9, 2026 | 20.50 | 21.50 | 20.50 | 21.40 | 21.40 | 1.90% | 103,389 |
| Feb 8, 2026 | 20.70 | 21.10 | 20.70 | 21.00 | 21.00 | -0.47% | 48,232 |
| Feb 5, 2026 | 20.70 | 21.50 | 20.70 | 21.10 | 21.10 | 1.44% | 201,517 |
| Feb 3, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 0.48% | 91,961 |
| Feb 2, 2026 | 20.60 | 20.90 | 20.40 | 20.70 | 20.70 | 0.98% | 70,139 |
| Feb 1, 2026 | 20.10 | 20.70 | 20.10 | 20.50 | 20.50 | 0.99% | 127,161 |
| Jan 29, 2026 | 20.30 | 20.50 | 20.20 | 20.30 | 20.30 | -0.49% | 94,256 |
| Jan 28, 2026 | 20.40 | 20.50 | 20.30 | 20.40 | 20.40 | 0.49% | 26,956 |
| Jan 27, 2026 | 20.50 | 20.50 | 20.20 | 20.30 | 20.30 | - | 79,067 |
| Jan 26, 2026 | 20.30 | 20.70 | 20.10 | 20.30 | 20.30 | -0.98% | 106,527 |
| Jan 25, 2026 | 21.10 | 21.10 | 20.50 | 20.50 | 20.50 | -1.91% | 46,495 |
| Jan 22, 2026 | 20.80 | 21.00 | 20.50 | 20.90 | 20.90 | 0.97% | 35,092 |
| Jan 21, 2026 | 20.70 | 21.10 | 20.70 | 20.70 | 20.70 | -0.48% | 76,277 |
| Jan 20, 2026 | 20.90 | 20.90 | 20.60 | 20.80 | 20.80 | 0.48% | 67,451 |
| Jan 19, 2026 | 20.50 | 20.80 | 20.40 | 20.70 | 20.70 | 0.98% | 36,358 |
| Jan 18, 2026 | 20.40 | 20.60 | 20.20 | 20.50 | 20.50 | 0.49% | 41,028 |
| Jan 15, 2026 | 20.50 | 20.80 | 20.20 | 20.40 | 20.40 | 0.49% | 10,426 |
| Jan 14, 2026 | 20.40 | 20.60 | 20.20 | 20.30 | 20.30 | -0.49% | 65,795 |
| Jan 13, 2026 | 20.40 | 20.90 | 20.30 | 20.40 | 20.40 | - | 12,364 |
| Jan 12, 2026 | 20.60 | 20.60 | 20.00 | 20.40 | 20.40 | -0.49% | 18,734 |
| Jan 11, 2026 | 20.70 | 20.90 | 20.30 | 20.50 | 20.50 | -0.49% | 34,518 |
| Jan 8, 2026 | 21.10 | 21.10 | 20.50 | 20.60 | 20.60 | -1.44% | 69,856 |
| Jan 7, 2026 | 21.10 | 21.20 | 20.80 | 20.90 | 20.90 | 0.48% | 97,417 |
| Jan 6, 2026 | 20.80 | 21.20 | 20.70 | 20.80 | 20.80 | - | 45,846 |
| Jan 5, 2026 | 21.00 | 21.20 | 20.60 | 20.80 | 20.80 | -0.95% | 84,587 |
| Jan 4, 2026 | 21.30 | 21.30 | 20.90 | 21.00 | 21.00 | -0.47% | 62,622 |
| Jan 1, 2026 | 21.30 | 21.40 | 21.00 | 21.10 | 21.10 | 0.48% | 41,946 |
| Dec 30, 2025 | 21.40 | 21.40 | 20.90 | 21.00 | 21.00 | -0.94% | 47,049 |
| Dec 29, 2025 | 20.80 | 21.30 | 20.80 | 21.20 | 21.20 | 0.47% | 25,116 |
| Dec 28, 2025 | 21.30 | 21.70 | 20.90 | 21.10 | 21.10 | -1.40% | 81,880 |
| Dec 24, 2025 | 21.30 | 21.50 | 20.90 | 21.40 | 21.40 | 1.90% | 37,110 |
| Dec 23, 2025 | 21.20 | 21.50 | 21.00 | 21.00 | 21.00 | -0.94% | 40,275 |
| Dec 22, 2025 | 21.20 | 21.50 | 21.10 | 21.20 | 21.20 | 0.95% | 89,198 |
| Dec 21, 2025 | 20.80 | 21.30 | 20.40 | 21.00 | 21.00 | 0.48% | 22,220 |
| Dec 18, 2025 | 20.90 | 21.40 | 20.90 | 20.90 | 20.90 | -2.34% | 77,865 |
| Dec 17, 2025 | 21.40 | 21.80 | 21.30 | 21.40 | 21.40 | - | 43,136 |
| Dec 15, 2025 | 21.50 | 22.50 | 21.40 | 21.40 | 21.40 | -0.93% | 53,568 |
| Dec 14, 2025 | 22.10 | 22.30 | 21.50 | 21.60 | 21.60 | -2.70% | 96,003 |
| Dec 11, 2025 | 22.20 | 22.50 | 21.60 | 22.20 | 22.20 | 1.37% | 115,308 |
| Dec 10, 2025 | 22.50 | 22.70 | 21.70 | 21.90 | 21.90 | -1.79% | 133,510 |
| Dec 9, 2025 | 22.00 | 22.90 | 21.90 | 22.30 | 22.30 | 2.29% | 195,205 |
| Dec 8, 2025 | 21.70 | 22.10 | 21.50 | 21.80 | 21.80 | 1.87% | 94,729 |
| Dec 7, 2025 | 21.30 | 21.70 | 21.20 | 21.40 | 21.40 | - | 85,035 |
| 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 |