DSE : CNATEX
C & A Textiles Limited — Price history
Apparel and Other Finished Products Made From Fabrics and Similar Materials · Bangladesh
Last price 2.5 BDT (At close: Oct 28, 2026) · Market cap 598.29M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
C & A Textiles Limited (CNATEX) closed at 2.5 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 2.6 | 2.6 | 2.4 | 2.5 | 300,757 | +0.00% |
| 2026-10-28 | 2.5 | 2.6 | 2.4 | 2.5 | 900,352 | +0.00% |
| 2026-10-27 | 2.6 | 2.6 | 2.4 | 2.5 | 239,499 | +0.00% |
| 2026-10-26 | 2.6 | 2.6 | 2.5 | 2.5 | 253,166 | +0.00% |
| 2026-10-25 | 2.6 | 2.7 | 2.5 | 2.5 | 948,298 | -3.85% |
| 2026-10-19 | 2.6 | 2.7 | 2.5 | 2.6 | 548,517 | +0.00% |
| 2026-10-17 | 2.7 | 2.8 | 2.6 | 2.6 | 368,040 | -3.70% |
| 2026-10-15 | 2.7 | 2.7 | 2.6 | 2.7 | 360,536 | +3.85% |
| 2026-10-14 | 2.8 | 2.8 | 2.6 | 2.6 | 380,675 | -3.70% |
| 2026-10-13 | 2.6 | 2.8 | 2.6 | 2.7 | 631,551 | +3.85% |
| 2026-10-12 | 2.6 | 2.9 | 2.6 | 2.6 | 1,300,399 | -7.14% |
| 2026-10-11 | 2.8 | 2.9 | 2.8 | 2.8 | 311,691 | +0.00% |
| 2026-10-08 | 2.8 | 2.9 | 2.7 | 2.8 | 621,205 | +0.00% |
| 2026-10-07 | 2.9 | 2.9 | 2.7 | 2.8 | 645,983 | +0.00% |
| 2026-10-06 | 2.9 | 3 | 2.8 | 2.8 | 743,978 | -3.45% |
| 2026-10-05 | 2.9 | 3 | 2.9 | 2.9 | 673,130 | +0.00% |
| 2026-10-04 | 3.1 | 3.1 | 2.9 | 2.9 | 780,386 | -3.33% |
| 2026-10-01 | 3.1 | 3.1 | 2.9 | 3 | 505,730 | +0.00% |
| 2026-09-30 | 3.1 | 3.1 | 2.9 | 3 | 468,801 | +0.00% |
| 2026-09-29 | 3 | 3.1 | 2.9 | 3 | 750,536 | +0.00% |
| 2026-09-28 | 3.1 | 3.1 | 3 | 3 | 1,031,416 | -3.23% |
| 2026-09-27 | 3.3 | 3.4 | 3 | 3.1 | 1,373,648 | -6.06% |
| 2026-09-24 | 3.3 | 3.3 | 3.1 | 3.3 | 4,534,282 | +10.00% |
| 2026-09-23 | 3 | 3 | 2.9 | 3 | 955,338 | +7.14% |
| 2026-09-22 | 2.8 | 3 | 2.8 | 2.8 | 278,976 | -3.45% |
| 2026-09-21 | 2.9 | 3 | 2.8 | 2.9 | 545,720 | +0.00% |
| 2026-09-20 | 3 | 3 | 2.9 | 2.9 | 870,269 | +0.00% |
| 2026-09-17 | 3 | 3 | 2.9 | 2.9 | 359,793 | +0.00% |
| 2026-09-16 | 2.9 | 3 | 2.8 | 2.9 | 391,752 | +0.00% |
| 2026-09-15 | 2.9 | 3 | 2.8 | 2.9 | 301,301 | +0.00% |
| 2026-09-14 | 3 | 3.1 | 2.8 | 2.9 | 339,293 | -3.33% |
| 2026-09-13 | 3.1 | 3.1 | 2.9 | 3 | 961,888 | +0.00% |
| 2026-09-10 | 3 | 3.1 | 2.9 | 3 | 458,745 | +0.00% |
| 2026-09-09 | 3 | 3.1 | 3 | 3 | 524,552 | +0.00% |
| 2026-09-08 | 3.1 | 3.2 | 3 | 3 | 370,287 | +0.00% |
| 2026-09-07 | 3 | 3.1 | 2.9 | 3 | 686,199 | +0.00% |
| 2026-09-06 | 3.1 | 3.2 | 3 | 3 | 935,401 | -3.23% |
| 2026-09-03 | 3.2 | 3.3 | 3.1 | 3.1 | 605,818 | -3.13% |
| 2026-09-02 | 3.3 | 3.3 | 3.1 | 3.2 | 875,602 | +0.00% |
| 2026-09-01 | 3.2 | 3.2 | 3.1 | 3.2 | 803,898 | +3.23% |
| 2026-08-31 | 3.1 | 3.2 | 3 | 3.1 | 841,801 | +0.00% |
| 2026-08-30 | 3.3 | 3.3 | 3 | 3.1 | 1,243,631 | -3.13% |
| 2026-08-27 | 3.2 | 3.3 | 3.2 | 3.2 | 546,680 | +0.00% |
| 2026-08-25 | 3.2 | 3.3 | 3 | 3.2 | 531,067 | +6.67% |
| 2026-08-24 | 3 | 3.3 | 3 | 3 | 1,452,226 | -6.25% |
| 2026-08-23 | 3.4 | 3.5 | 3.2 | 3.2 | 920,824 | -5.88% |
| 2026-08-20 | 3.4 | 3.5 | 3.3 | 3.4 | 1,088,529 | +0.00% |
| 2026-08-19 | 3.5 | 3.5 | 3.3 | 3.4 | 1,323,976 | +0.00% |
| 2026-08-18 | 3.4 | 3.6 | 3.4 | 3.4 | 1,309,293 | +0.00% |
| 2026-08-17 | 3.7 | 3.7 | 3.4 | 3.4 | 2,833,138 | -8.11% |
| 2026-08-16 | 3.8 | 3.9 | 3.6 | 3.7 | 4,162,562 | +0.00% |
| 2026-08-13 | 3.5 | 3.8 | 3.5 | 3.7 | 2,945,643 | +5.71% |
| 2026-08-12 | 3.5 | 3.6 | 3.4 | 3.5 | 4,861,230 | +6.06% |
| 2026-08-11 | 3.3 | 3.4 | 3.2 | 3.3 | 2,275,646 | +3.12% |
| 2026-08-10 | 3.2 | 3.3 | 3.1 | 3.2 | 560,831 | +0.00% |
| 2026-08-09 | 3.3 | 3.3 | 3.2 | 3.2 | 552,379 | +0.00% |
| 2026-08-06 | 3.4 | 3.4 | 3.2 | 3.2 | 777,017 | -5.88% |
| 2026-08-04 | 3.4 | 3.4 | 3.2 | 3.4 | 2,602,258 | +6.25% |
| 2026-08-03 | 3.2 | 3.3 | 3.1 | 3.2 | 715,953 | +0.00% |
| 2026-08-02 | 3.3 | 3.3 | 3.1 | 3.2 | 494,213 | +0.00% |
| 2026-07-30 | 3.2 | 3.3 | 3.2 | 3.2 | 610,390 | +0.00% |
| 2026-07-29 | 3.2 | 3.4 | 3.2 | 3.2 | 1,192,498 | -3.03% |
| 2026-07-28 | 3.3 | 3.4 | 3.2 | 3.3 | 2,338,063 | +3.12% |
| 2026-07-27 | 3.2 | 3.3 | 3.1 | 3.2 | 546,798 | +0.00% |
| 2026-07-26 | 3.2 | 3.4 | 3.2 | 3.2 | 1,715,638 | +3.23% |
| 2026-07-23 | 2.9 | 3.1 | 2.9 | 3.1 | 2,948,910 | +6.90% |
| 2026-07-22 | 2.9 | 3 | 2.9 | 2.9 | 562,300 | +0.00% |
| 2026-07-21 | 2.9 | 3 | 2.9 | 2.9 | 573,511 | -3.33% |
| 2026-07-20 | 3 | 3 | 2.9 | 3 | 137,119 | +3.45% |
| 2026-07-19 | 3 | 3 | 2.9 | 2.9 | 549,457 | +0.00% |
| 2026-07-16 | 3 | 3 | 2.8 | 2.9 | 870,794 | -3.33% |
| 2026-07-15 | 3.1 | 3.2 | 3 | 3 | 497,175 | -3.23% |
| 2026-07-14 | 3.1 | 3.1 | 3 | 3.1 | 555,323 | +3.33% |
| 2026-07-13 | 2.9 | 3.1 | 2.7 | 3 | 3,197,755 | +3.45% |
| 2026-07-12 | 3.1 | 3.1 | 2.9 | 2.9 | 1,770,391 | -6.45% |
| 2026-07-09 | 3.1 | 3.2 | 3 | 3.1 | 512,235 | +0.00% |
| 2026-07-08 | 3.1 | 3.2 | 3 | 3.1 | 604,216 | +0.00% |
| 2026-07-07 | 3.1 | 3.2 | 3 | 3.1 | 278,227 | +0.00% |
| 2026-07-06 | 3.1 | 3.2 | 3.1 | 3.1 | 556,413 | +0.00% |
| 2026-07-05 | 3.2 | 3.2 | 3 | 3.1 | 849,305 | +0.00% |
| 2026-07-02 | 3.2 | 3.3 | 3.1 | 3.1 | 795,084 | -3.13% |
| 2026-06-30 | 3.2 | 3.3 | 3.1 | 3.2 | 1,074,650 | +0.00% |
| 2026-06-29 | 3.2 | 3.3 | 3.1 | 3.2 | 937,984 | -3.03% |
| 2026-06-28 | 3.2 | 3.3 | 3.1 | 3.3 | 602,909 | +3.12% |
| 2026-06-25 | 3.2 | 3.2 | 3.1 | 3.2 | 1,217,267 | +3.23% |
| 2026-06-24 | 3.1 | 3.2 | 3.1 | 3.1 | 384,637 | +0.00% |
| 2026-06-23 | 3.1 | 3.2 | 3.1 | 3.1 | 813,183 | -3.13% |
| 2026-06-22 | 3.3 | 3.3 | 3.1 | 3.2 | 835,382 | -3.03% |
| 2026-06-21 | 3.4 | 3.5 | 3.2 | 3.3 | 425,535 | -2.94% |
| 2026-06-18 | 3.4 | 3.6 | 3.3 | 3.4 | 1,102,803 | +0.00% |
| 2026-06-17 | 3.3 | 3.4 | 3.2 | 3.4 | 3,628,006 | +6.25% |
| 2026-06-16 | 3.3 | 3.3 | 3.2 | 3.2 | 412,095 | -3.03% |
| 2026-06-15 | 3.3 | 3.3 | 3.2 | 3.3 | 671,939 | +3.12% |
| 2026-06-14 | 3.1 | 3.3 | 3.1 | 3.2 | 1,245,531 | +0.00% |
| 2026-06-11 | 3.3 | 3.3 | 3.1 | 3.2 | 671,931 | +0.00% |
| 2026-06-10 | 3.2 | 3.3 | 3.1 | 3.2 | 1,676,767 | +3.23% |
| 2026-06-09 | 3.1 | 3.3 | 3.1 | 3.1 | 529,627 | -3.13% |
| 2026-06-08 | 3.2 | 3.3 | 3.1 | 3.2 | 1,425,929 | -3.03% |
| 2026-06-07 | 3.5 | 3.7 | 3.3 | 3.3 | 1,709,801 | -5.71% |
| 2026-06-04 | 3.5 | 3.5 | 3.3 | 3.5 | 2,650,891 | +6.06% |
| 2026-06-03 | 3.3 | 3.4 | 3.3 | 3.3 | 543,560 | +0.00% |
| 2026-06-02 | 3.3 | 3.4 | 3.2 | 3.3 | 433,225 | +0.00% |
| 2026-06-01 | 3.3 | 3.4 | 3.2 | 3.3 | 287,028 | +0.00% |
| 2026-05-24 | 3.4 | 3.4 | 3.2 | 3.3 | 425,582 | +0.00% |
| 2026-05-23 | 3.4 | 3.4 | 3.2 | 3.3 | 294,933 | +0.00% |
| 2026-05-21 | 3.5 | 3.5 | 3.3 | 3.3 | 366,207 | +0.00% |
| 2026-05-20 | 3.2 | 3.3 | 3.1 | 3.3 | 1,222,288 | +10.00% |
| 2026-05-19 | 3.1 | 3.2 | 3 | 3 | 519,695 | -6.25% |
| 2026-05-18 | 3.3 | 3.3 | 3.2 | 3.2 | 235,393 | -3.03% |
| 2026-05-17 | 3.3 | 3.4 | 3.2 | 3.3 | 294,116 | +0.00% |
| 2026-05-14 | 3.1 | 3.3 | 3.1 | 3.3 | 540,951 | +6.45% |
| 2026-05-13 | 3.1 | 3.2 | 3 | 3.1 | 221,113 | +0.00% |
| 2026-05-12 | 3.1 | 3.2 | 3 | 3.1 | 430,340 | +0.00% |
| 2026-05-11 | 3.3 | 3.3 | 3 | 3.1 | 636,263 | -3.13% |
| 2026-05-10 | 3.2 | 3.3 | 3.2 | 3.2 | 534,694 | +0.00% |
| 2026-05-07 | 3.2 | 3.4 | 3.1 | 3.2 | 583,754 | -3.03% |
| 2026-05-06 | 3.3 | 3.4 | 3.3 | 3.3 | 316,224 | +0.00% |
| 2026-05-05 | 3.5 | 3.6 | 3.3 | 3.3 | 321,007 | -2.94% |
| 2026-05-04 | 3.5 | 3.6 | 3.4 | 3.4 | 316,744 | +0.00% |
| 2026-05-03 | 3.3 | 3.5 | 3.3 | 3.4 | 586,859 | +3.03% |