Skip to main content
Navana CNG Limited (DSE:NAVANACNG)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
21.40
-0.20 (-0.93%)
At close: Dec 4, 2025

Navana CNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202521.6021.9021.3021.4021.40-0.93%89,846
Dec 3, 202522.1022.4021.5021.6021.60-2.26%135,946
Dec 2, 202521.6022.2021.6022.1022.103.76%81,600
Dec 1, 202522.2022.2021.2021.3021.30-3.62%153,401
Nov 30, 202522.9022.9022.0022.1022.10-3.49%200,044
Nov 27, 202522.9023.1022.6022.9022.900.88%205,039
Nov 26, 202522.5023.2022.3022.7022.70-349,250
Nov 25, 202523.2023.2022.4022.7022.70-1.73%340,525
Nov 24, 202521.6023.2021.6023.1023.108.45%714,900
Nov 23, 202521.1021.5020.8021.3021.30-392,952
Nov 20, 202521.4021.7021.3021.3021.30-0.47%159,282
Nov 19, 202520.9021.6020.8021.4021.402.88%221,039
Nov 17, 202520.1020.9020.0020.8019.801.96%92,369
Nov 16, 202519.6020.9019.5020.4019.422.51%55,880
Nov 13, 202521.0021.0018.9019.9018.94-5.24%122,524
Nov 12, 202521.9022.0020.9021.0019.99-2.33%50,134
Nov 11, 202521.0022.1020.9021.5020.471.42%126,806
Nov 10, 202521.4021.5020.9021.2020.18-31,382
Nov 9, 202521.6022.0021.0021.2020.18-1.40%40,179
Nov 6, 202521.7021.9021.2021.5020.47-1.38%66,773
Nov 5, 202521.8022.1021.6021.8020.75-75,551
Nov 4, 202522.3022.3021.7021.8020.75-0.91%97,118
Nov 3, 202522.6022.7021.9022.0020.94-2.65%142,648
Nov 2, 202523.0023.2022.5022.6021.51-1.74%189,423
Oct 30, 202522.3023.4022.3023.0021.892.68%229,346
Oct 29, 202522.9023.0022.3022.4021.32-2.18%128,333
Oct 28, 202522.8023.2022.5022.9021.802.23%344,755
Oct 27, 202521.5022.8021.2022.4021.324.19%179,318
Oct 26, 202522.0022.1021.4021.5020.47-1.83%152,317
Oct 23, 202521.9022.3021.5021.9020.850.92%81,771
Oct 22, 202521.2021.8021.2021.7020.661.40%63,341
Oct 21, 202521.5022.1021.2021.4020.37-0.47%161,961
Oct 20, 202521.0021.7020.8021.5020.472.87%35,736
Oct 19, 202521.8021.8020.7020.9019.90-0.48%50,298
Oct 16, 202521.7022.0020.9021.0019.99-3.23%141,137
Oct 15, 202522.0022.3021.6021.7020.66-3.56%169,266
Oct 14, 202523.0023.1022.4022.5021.42-0.88%221,499
Oct 13, 202522.1022.8022.0022.7021.613.18%135,194
Oct 12, 202522.4022.4021.9022.0020.94-2.22%116,515
Oct 9, 202522.9023.2022.3022.5021.42-1.75%179,384
Oct 8, 202523.3023.4022.8022.9021.80-1.29%165,496
Oct 7, 202523.9024.1023.1023.2022.08-2.93%408,595
Oct 6, 202523.9024.3023.7023.9022.750.84%326,008
Oct 5, 202524.2024.4023.6023.7022.56-1.66%298,250
Sep 30, 202524.6024.8023.9024.1022.94-2.03%525,296
Sep 29, 202525.6025.6024.4024.6023.42-2.38%294,470
Sep 28, 202528.0028.2024.9025.2023.99-1.95%1,859,488
Sep 25, 202525.7025.7025.7025.7024.469.83%444,820
Sep 24, 202523.1023.5023.0023.4022.282.63%227,028
Sep 23, 202523.2023.2022.2022.8021.701.79%58,871
Sep 22, 202522.7022.7021.5022.4021.322.75%63,426
Sep 21, 202523.1023.1021.5021.8020.75-4.39%73,676
Sep 18, 202522.9023.3022.6022.8021.70-0.44%43,158
Sep 17, 202523.4023.4022.5022.9021.800.88%62,721
Sep 16, 202522.9023.8022.7022.7021.61-0.44%109,647
Sep 15, 202523.1023.3022.7022.8021.70-2.15%90,494
Sep 14, 202524.1024.7023.2023.3022.18-2.92%87,592
Sep 11, 202522.9024.3022.9024.0022.855.26%320,345
Sep 10, 202523.4023.4022.8022.8021.70-1.72%149,007
Sep 9, 202523.5023.7023.1023.2022.08-1.28%113,874
Sep 8, 202523.3024.2023.2023.5022.371.73%264,171
Sep 7, 202523.0023.3022.4023.1021.991.76%148,388
Sep 4, 202523.5023.5022.6022.7021.61-2.16%105,038
Sep 3, 202522.9023.2022.8023.2022.083.11%252,273
Sep 2, 202522.2022.6022.2022.5021.422.27%108,247
Sep 1, 202522.5022.7021.8022.0020.94-3.08%96,989
Aug 31, 202523.0023.0022.6022.7021.610.44%102,101
Aug 28, 202522.7023.2022.5022.6021.51-0.44%133,949
Aug 27, 202521.9023.6021.8022.7021.615.09%534,809
Aug 26, 202521.5021.8021.5021.6020.560.93%78,504
Aug 25, 202521.6021.6021.3021.4020.37-0.47%75,413
Aug 24, 202521.4021.8021.4021.5020.47-0.92%120,713
Aug 21, 202521.5021.8021.5021.7020.660.93%46,100
Aug 20, 202521.4021.8021.4021.5020.470.47%110,969
Aug 19, 202522.1022.2021.3021.4020.37-2.73%109,606
Aug 18, 202521.1022.2020.9022.0020.944.27%76,280
Aug 17, 202521.2021.4020.9021.1020.09-0.47%59,385
Aug 14, 202521.2021.4021.0021.2020.180.47%29,097
Aug 13, 202522.2022.2020.6021.1020.09-2.31%44,527
Aug 12, 202522.1022.3021.5021.6020.56-2.26%43,234
Aug 11, 202522.5022.5022.0022.1021.04-0.45%31,969
Aug 10, 202522.2022.9022.1022.2021.13-0.45%44,794
Aug 7, 202522.1022.4022.0022.3021.230.90%84,532
Aug 6, 202522.2022.3022.0022.1021.04-0.45%56,425
Aug 4, 202522.5022.7022.1022.2021.13-0.45%54,759
Aug 3, 202522.5022.6022.3022.3021.23-64,971
Jul 31, 202522.4022.4022.0022.3021.231.36%110,085
Jul 30, 202522.0022.1021.9022.0020.94-54,304
Jul 29, 202522.3022.3021.9022.0020.940.46%27,073
Jul 28, 202522.3022.3021.9021.9020.85-1.79%69,754
Jul 27, 202522.6022.6022.2022.3021.23-0.89%101,701
Jul 24, 202523.0023.1022.1022.5021.42-1.75%164,471
Jul 23, 202522.9023.2022.7022.9021.800.44%220,017
Jul 22, 202522.1022.9021.9022.8021.703.17%305,869
Jul 21, 202522.2022.6022.0022.1021.04-0.45%129,205
Jul 20, 202522.2022.4022.1022.2021.13-73,849
Jul 17, 202522.7022.7022.0022.2021.13-2.20%206,021
Jul 16, 202523.4023.4022.2022.7021.61-2.16%198,706
Jul 15, 202522.9023.5022.6023.2022.082.65%350,947
Jul 14, 202522.6023.0022.4022.6021.51-123,872