Navana Pharmaceuticals PLC (DSE:NAVANAPHAR)
Bangladesh
· Delayed Price · Currency is BDT 56.20
+1.30 (2.37%)
At close: Mar 9, 2026
Navana Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 54.80 | 56.40 | 54.80 | 56.20 | 56.20 | 2.37% | 129,067 |
| Mar 8, 2026 | 57.40 | 57.60 | 54.00 | 54.90 | 54.90 | -4.69% | 312,565 |
| Mar 5, 2026 | 58.20 | 58.80 | 57.40 | 57.60 | 57.60 | -1.37% | 195,643 |
| Mar 4, 2026 | 58.40 | 59.10 | 57.30 | 58.40 | 58.40 | 0.69% | 284,459 |
| Mar 3, 2026 | 58.00 | 61.20 | 57.30 | 58.00 | 58.00 | -4.61% | 534,463 |
| Mar 2, 2026 | 60.80 | 61.80 | 60.00 | 60.80 | 60.80 | 1.16% | 263,670 |
| Mar 1, 2026 | 59.50 | 61.40 | 58.10 | 60.10 | 60.10 | -4.15% | 593,815 |
| Feb 26, 2026 | 62.70 | 62.90 | 61.20 | 62.70 | 62.70 | 2.96% | 599,360 |
| Feb 25, 2026 | 60.90 | 61.40 | 60.40 | 60.90 | 60.90 | -0.33% | 256,652 |
| Feb 24, 2026 | 61.10 | 62.80 | 60.80 | 61.10 | 61.10 | -1.45% | 331,745 |
| Feb 23, 2026 | 62.00 | 62.40 | 60.10 | 62.00 | 62.00 | 3.16% | 469,789 |
| Feb 22, 2026 | 60.00 | 60.90 | 59.20 | 60.10 | 60.10 | 0.67% | 350,208 |
| Feb 19, 2026 | 59.70 | 61.80 | 55.60 | 59.70 | 59.70 | -3.24% | 404,669 |
| Feb 18, 2026 | 61.70 | 63.70 | 61.10 | 61.70 | 61.70 | -2.37% | 567,426 |
| Feb 17, 2026 | 63.20 | 65.60 | 62.50 | 63.20 | 63.20 | -0.32% | 1,794,014 |
| Feb 16, 2026 | 63.40 | 65.10 | 63.00 | 63.40 | 63.40 | -1.86% | 1,244,805 |
| Feb 15, 2026 | 61.90 | 65.20 | 61.90 | 64.60 | 64.60 | 6.78% | 1,744,816 |
| Feb 10, 2026 | 60.50 | 61.80 | 58.60 | 60.50 | 60.50 | 3.95% | 1,250,965 |
| Feb 9, 2026 | 57.00 | 58.80 | 57.00 | 58.20 | 58.20 | 3.19% | 449,144 |
| Feb 8, 2026 | 57.50 | 57.90 | 56.10 | 56.40 | 56.40 | -1.74% | 409,872 |
| Feb 5, 2026 | 57.40 | 59.80 | 57.00 | 57.40 | 57.40 | -3.20% | 732,524 |
| Feb 3, 2026 | 59.30 | 60.30 | 58.50 | 59.30 | 59.30 | -0.34% | 631,220 |
| Feb 2, 2026 | 59.50 | 61.50 | 58.70 | 59.50 | 59.50 | 0.85% | 1,932,912 |
| Feb 1, 2026 | 58.00 | 59.60 | 57.50 | 59.00 | 59.00 | 2.43% | 875,179 |
| Jan 29, 2026 | 57.60 | 58.20 | 56.20 | 57.60 | 57.60 | 2.67% | 1,257,175 |
| Jan 28, 2026 | 56.10 | 56.60 | 55.20 | 56.10 | 56.10 | 0.36% | 1,135,654 |
| Jan 27, 2026 | 55.90 | 56.00 | 52.90 | 55.90 | 55.90 | 5.67% | 1,298,745 |
| Jan 26, 2026 | 52.90 | 53.30 | 52.80 | 52.90 | 52.90 | - | 151,069 |
| Jan 25, 2026 | 52.90 | 53.20 | 52.10 | 52.90 | 52.90 | - | 340,499 |
| Jan 22, 2026 | 52.90 | 53.50 | 52.70 | 52.90 | 52.90 | -0.94% | 369,627 |
| Jan 21, 2026 | 53.40 | 55.00 | 53.20 | 53.40 | 53.40 | -1.11% | 503,939 |
| Jan 20, 2026 | 53.50 | 54.30 | 52.80 | 54.00 | 54.00 | 1.31% | 887,106 |
| Jan 19, 2026 | 52.10 | 53.80 | 52.10 | 53.30 | 53.30 | 0.95% | 582,380 |
| Jan 18, 2026 | 52.00 | 53.00 | 51.70 | 52.80 | 52.80 | 1.73% | 405,530 |
| Jan 15, 2026 | 51.90 | 53.00 | 51.30 | 51.90 | 51.90 | 1.37% | 430,009 |
| Jan 14, 2026 | 52.00 | 52.00 | 50.80 | 51.20 | 51.20 | - | 145,184 |
| Jan 13, 2026 | 51.20 | 52.10 | 51.10 | 51.20 | 51.20 | -0.39% | 141,184 |
| Jan 12, 2026 | 51.40 | 51.50 | 50.70 | 51.40 | 51.40 | -0.19% | 106,633 |
| Jan 11, 2026 | 52.00 | 52.20 | 51.40 | 51.50 | 51.50 | -1.34% | 64,208 |
| Jan 8, 2026 | 52.20 | 53.00 | 52.00 | 52.20 | 52.20 | -0.38% | 174,628 |
| Jan 7, 2026 | 52.40 | 52.90 | 52.10 | 52.40 | 52.40 | -0.57% | 107,644 |
| Jan 6, 2026 | 52.30 | 53.30 | 51.80 | 52.70 | 52.70 | 1.74% | 696,864 |
| Jan 5, 2026 | 52.10 | 52.50 | 51.70 | 51.80 | 51.80 | -0.58% | 149,647 |
| Jan 4, 2026 | 52.00 | 52.60 | 51.90 | 52.10 | 52.10 | -0.57% | 173,032 |
| Jan 1, 2026 | 52.40 | 52.80 | 51.90 | 52.40 | 52.40 | 0.96% | 227,005 |
| Dec 30, 2025 | 51.90 | 52.40 | 50.50 | 51.90 | 51.90 | 0.97% | 202,871 |
| Dec 29, 2025 | 51.40 | 51.70 | 50.30 | 51.40 | 51.40 | 1.58% | 134,857 |
| Dec 28, 2025 | 51.20 | 51.70 | 50.60 | 50.60 | 50.60 | -0.78% | 155,364 |
| Dec 24, 2025 | 50.30 | 51.20 | 49.80 | 51.00 | 51.00 | 1.39% | 184,039 |
| Dec 23, 2025 | 50.50 | 50.70 | 50.00 | 50.30 | 50.30 | 0.40% | 156,430 |
| Dec 22, 2025 | 50.10 | 50.20 | 49.00 | 50.10 | 50.10 | 2.04% | 129,316 |
| Dec 21, 2025 | 48.60 | 49.70 | 48.10 | 49.10 | 49.10 | 0.20% | 63,797 |
| Dec 18, 2025 | 49.00 | 49.70 | 48.50 | 49.00 | 49.00 | -0.41% | 101,330 |
| Dec 17, 2025 | 49.20 | 50.30 | 49.10 | 49.20 | 49.20 | -1.20% | 110,273 |
| Dec 15, 2025 | 49.80 | 51.40 | 49.20 | 49.80 | 49.80 | -1.58% | 108,031 |
| Dec 14, 2025 | 51.70 | 52.00 | 50.40 | 50.60 | 50.60 | -1.75% | 188,541 |
| Dec 11, 2025 | 51.20 | 51.80 | 51.00 | 51.50 | 51.50 | 0.59% | 333,662 |
| Dec 10, 2025 | 52.00 | 52.40 | 50.90 | 51.20 | 51.20 | -1.16% | 231,918 |
| Dec 9, 2025 | 51.80 | 51.90 | 51.20 | 51.80 | 51.80 | 1.77% | 181,658 |
| Dec 8, 2025 | 50.90 | 51.00 | 50.00 | 50.90 | 50.90 | 3.04% | 194,226 |
| Dec 7, 2025 | 49.30 | 50.00 | 49.20 | 49.40 | 49.40 | 0.20% | 91,324 |
| Dec 4, 2025 | 51.00 | 51.50 | 48.90 | 49.30 | 49.30 | -3.33% | 279,736 |
| Dec 3, 2025 | 51.00 | 52.50 | 50.70 | 51.00 | 51.00 | -1.92% | 205,399 |
| Dec 2, 2025 | 51.20 | 52.00 | 50.60 | 52.00 | 52.00 | 1.76% | 177,329 |
| Dec 1, 2025 | 52.60 | 52.60 | 50.90 | 51.10 | 51.10 | -2.11% | 294,350 |
| Nov 30, 2025 | 53.80 | 54.20 | 52.00 | 52.20 | 52.20 | -2.43% | 319,064 |
| Nov 27, 2025 | 53.50 | 53.80 | 51.50 | 53.50 | 53.50 | 3.68% | 616,438 |
| Nov 26, 2025 | 51.60 | 52.40 | 51.10 | 51.60 | 51.60 | 0.19% | 263,697 |
| Nov 25, 2025 | 52.20 | 53.80 | 51.00 | 51.50 | 51.50 | -1.90% | 525,686 |
| Nov 24, 2025 | 52.50 | 52.90 | 51.00 | 52.50 | 52.50 | 3.55% | 574,910 |
| Nov 23, 2025 | 50.60 | 51.40 | 48.70 | 50.70 | 50.70 | 0.20% | 289,982 |
| Nov 20, 2025 | 50.50 | 52.00 | 50.30 | 50.60 | 50.60 | 0.40% | 529,634 |
| Nov 18, 2025 | 49.20 | 50.90 | 48.80 | 50.40 | 49.00 | 2.44% | 581,349 |
| Nov 17, 2025 | 49.10 | 50.10 | 48.00 | 49.20 | 47.83 | 0.82% | 385,729 |
| Nov 16, 2025 | 48.50 | 50.00 | 45.50 | 48.80 | 47.44 | 3.83% | 342,235 |
| Nov 13, 2025 | 50.20 | 50.20 | 46.10 | 47.00 | 45.69 | -4.28% | 261,000 |
| Nov 12, 2025 | 51.90 | 51.90 | 48.50 | 49.10 | 47.74 | -3.91% | 188,298 |
| Nov 11, 2025 | 51.70 | 52.50 | 50.90 | 51.10 | 49.68 | -1.16% | 187,228 |
| Nov 10, 2025 | 53.10 | 53.10 | 51.40 | 51.70 | 50.26 | -1.71% | 277,071 |
| Nov 9, 2025 | 52.90 | 53.70 | 52.20 | 52.60 | 51.14 | -0.57% | 181,029 |
| Nov 6, 2025 | 51.20 | 53.30 | 50.30 | 52.90 | 51.43 | 2.92% | 144,129 |
| Nov 5, 2025 | 52.20 | 52.20 | 51.20 | 51.40 | 49.97 | -0.58% | 103,285 |
| Nov 4, 2025 | 53.30 | 53.30 | 51.60 | 51.70 | 50.26 | -1.15% | 154,940 |
| Nov 3, 2025 | 53.90 | 53.90 | 52.20 | 52.30 | 50.85 | -2.24% | 138,823 |
| Nov 2, 2025 | 55.80 | 56.10 | 53.00 | 53.50 | 52.01 | -3.60% | 273,155 |
| Oct 30, 2025 | 53.90 | 55.80 | 53.50 | 55.50 | 53.96 | 3.54% | 250,528 |
| Oct 29, 2025 | 52.00 | 53.90 | 52.00 | 53.60 | 52.11 | 4.08% | 403,398 |
| Oct 28, 2025 | 52.00 | 52.50 | 51.20 | 51.50 | 50.07 | -0.58% | 113,421 |
| Oct 27, 2025 | 52.80 | 52.80 | 51.50 | 51.80 | 50.36 | -1.33% | 96,136 |
| Oct 26, 2025 | 52.50 | 52.70 | 51.80 | 52.50 | 51.04 | 1.55% | 132,113 |
| Oct 23, 2025 | 51.60 | 51.80 | 51.00 | 51.70 | 50.26 | 1.77% | 123,903 |
| Oct 22, 2025 | 50.40 | 51.10 | 50.00 | 50.80 | 49.39 | -0.20% | 65,959 |
| Oct 21, 2025 | 51.80 | 52.00 | 50.50 | 50.90 | 49.49 | 0.20% | 123,264 |
| Oct 20, 2025 | 48.40 | 51.00 | 48.40 | 50.80 | 49.39 | 2.42% | 98,993 |
| Oct 19, 2025 | 52.30 | 52.30 | 49.10 | 49.60 | 48.22 | -5.16% | 190,014 |
| Oct 16, 2025 | 51.90 | 52.50 | 51.30 | 52.30 | 50.85 | 1.95% | 112,492 |
| Oct 15, 2025 | 52.90 | 52.90 | 50.60 | 51.30 | 49.88 | -3.02% | 219,638 |
| Oct 14, 2025 | 53.80 | 54.50 | 52.70 | 52.90 | 51.43 | -1.86% | 82,233 |
| Oct 13, 2025 | 53.30 | 54.50 | 52.30 | 53.90 | 52.40 | 2.86% | 125,002 |
| Oct 12, 2025 | 54.00 | 54.50 | 52.00 | 52.40 | 50.94 | -3.50% | 193,971 |