DSE : NAVANACNG
Navana CNG Limited — Price history
Automotive Repair, Services, and Parking · Bangladesh
Last price 18.2 BDT (At close: Oct 28, 2026) · Market cap 1.38B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Navana CNG Limited (NAVANACNG) closed at 17.4 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 | 18.1 | 18.2 | 17.1 | 17.4 | 33,906 | -4.40% |
| 2026-10-28 | 18 | 18.4 | 17.4 | 18.2 | 102,075 | +2.82% |
| 2026-10-27 | 18.5 | 18.5 | 17.6 | 17.7 | 46,744 | -1.67% |
| 2026-10-26 | 18.2 | 18.2 | 17.9 | 18 | 22,447 | -0.55% |
| 2026-10-25 | 18.8 | 18.8 | 18 | 18.1 | 28,303 | -3.21% |
| 2026-10-19 | 18.7 | 18.8 | 18.6 | 18.7 | 7,491 | +0.00% |
| 2026-10-17 | 18.8 | 18.8 | 18.6 | 18.7 | 3,103 | -0.53% |
| 2026-10-15 | 18.8 | 18.9 | 18.4 | 18.8 | 16,280 | +0.00% |
| 2026-10-14 | 19 | 19 | 18.5 | 18.8 | 6,981 | +0.53% |
| 2026-10-13 | 18.4 | 18.8 | 18.4 | 18.7 | 5,365 | +1.63% |
| 2026-10-12 | 18.4 | 19.2 | 18 | 18.4 | 57,533 | -3.66% |
| 2026-10-11 | 19 | 19.5 | 19 | 19.1 | 7,856 | +0.53% |
| 2026-10-08 | 19.6 | 19.6 | 19 | 19 | 20,847 | -0.52% |
| 2026-10-07 | 19.1 | 19.5 | 18.8 | 19.1 | 17,818 | +0.53% |
| 2026-10-06 | 19 | 19.4 | 18.8 | 19 | 12,200 | -1.55% |
| 2026-10-05 | 19.3 | 19.5 | 19.2 | 19.3 | 15,054 | -0.52% |
| 2026-10-04 | 19.7 | 20 | 19.3 | 19.4 | 6,823 | -1.52% |
| 2026-10-01 | 19.8 | 19.9 | 19.7 | 19.7 | 6,116 | +1.03% |
| 2026-09-30 | 19.5 | 20.2 | 19.5 | 19.5 | 18,352 | -2.50% |
| 2026-09-29 | 20 | 20.1 | 19.6 | 20 | 14,289 | +1.52% |
| 2026-09-28 | 19.7 | 19.8 | 19.6 | 19.7 | 16,256 | -1.01% |
| 2026-09-27 | 20 | 20.4 | 19.8 | 19.9 | 26,638 | -1.00% |
| 2026-09-24 | 20.1 | 20.5 | 19.9 | 20.1 | 31,037 | +0.00% |
| 2026-09-23 | 20.1 | 20.3 | 19.5 | 20.1 | 48,490 | +2.03% |
| 2026-09-22 | 19.8 | 19.9 | 19.5 | 19.7 | 10,355 | +0.51% |
| 2026-09-21 | 19.5 | 19.6 | 19.5 | 19.6 | 12,579 | +1.03% |
| 2026-09-20 | 19.5 | 20 | 19.2 | 19.4 | 58,826 | +0.00% |
| 2026-09-17 | 19.5 | 19.6 | 19.2 | 19.4 | 30,764 | -1.02% |
| 2026-09-16 | 19.3 | 19.8 | 19.2 | 19.6 | 3,587 | +1.55% |
| 2026-09-15 | 19.3 | 19.5 | 18.9 | 19.3 | 7,607 | +2.12% |
| 2026-09-14 | 18.9 | 19.7 | 18.6 | 18.9 | 46,460 | -3.57% |
| 2026-09-13 | 20.1 | 20.2 | 19.3 | 19.6 | 26,851 | -2.97% |
| 2026-09-10 | 20.2 | 20.9 | 20.1 | 20.2 | 26,960 | -1.46% |
| 2026-09-09 | 20.5 | 20.7 | 20.2 | 20.5 | 5,992 | +0.00% |
| 2026-09-08 | 20.8 | 21 | 20.3 | 20.5 | 3,231 | +1.49% |
| 2026-09-07 | 20.2 | 20.9 | 19.9 | 20.2 | 23,607 | -1.94% |
| 2026-09-06 | 21 | 21.6 | 20.6 | 20.6 | 14,863 | -2.37% |
| 2026-09-03 | 21.1 | 21.7 | 20.9 | 21.1 | 6,050 | +0.00% |
| 2026-09-02 | 21.1 | 21.7 | 20.9 | 21.1 | 18,263 | +0.48% |
| 2026-09-01 | 21 | 21.4 | 20.9 | 21 | 10,108 | +0.96% |
| 2026-08-31 | 20.8 | 20.9 | 20.6 | 20.8 | 6,383 | -0.48% |
| 2026-08-30 | 21.1 | 21.1 | 20.7 | 20.9 | 9,685 | -0.95% |
| 2026-08-27 | 20.9 | 21.3 | 20.7 | 21.1 | 4,791 | +1.93% |
| 2026-08-25 | 21 | 21 | 20.6 | 20.7 | 27,132 | +0.00% |
| 2026-08-24 | 21 | 21.3 | 20.6 | 20.7 | 32,485 | -1.43% |
| 2026-08-23 | 21.5 | 21.5 | 20.9 | 21 | 38,584 | -0.94% |
| 2026-08-20 | 21.6 | 21.6 | 21 | 21.2 | 31,949 | -0.93% |
| 2026-08-19 | 21.4 | 21.6 | 21.2 | 21.4 | 47,190 | -0.93% |
| 2026-08-18 | 21.6 | 22.1 | 21.4 | 21.6 | 43,006 | -0.92% |
| 2026-08-17 | 21.8 | 22.3 | 21.7 | 21.8 | 34,666 | -1.36% |
| 2026-08-16 | 22.3 | 22.5 | 22 | 22.1 | 55,207 | -0.90% |
| 2026-08-13 | 22.4 | 22.5 | 22.3 | 22.3 | 9,860 | -0.45% |
| 2026-08-12 | 22.4 | 22.7 | 22.4 | 22.4 | 32,172 | -0.88% |
| 2026-08-11 | 22.6 | 22.8 | 22.6 | 22.6 | 86,911 | +0.00% |
| 2026-08-10 | 22.8 | 23 | 22.6 | 22.6 | 53,463 | -0.88% |
| 2026-08-09 | 22.9 | 23 | 22.7 | 22.8 | 45,525 | -0.44% |
| 2026-08-06 | 23.3 | 23.3 | 22.8 | 22.9 | 86,733 | -1.72% |
| 2026-08-04 | 23.8 | 23.8 | 22.9 | 23.3 | 74,916 | +0.87% |
| 2026-08-03 | 23 | 23.4 | 23 | 23.1 | 193,354 | +0.87% |
| 2026-08-02 | 23.1 | 23.1 | 22.9 | 22.9 | 79,417 | +0.00% |
| 2026-07-30 | 22.9 | 23.2 | 22.7 | 22.9 | 34,097 | +0.00% |
| 2026-07-29 | 23 | 23.5 | 22.8 | 22.9 | 192,302 | +0.00% |
| 2026-07-28 | 22.9 | 23 | 22.6 | 22.9 | 130,878 | +1.78% |
| 2026-07-27 | 21.4 | 22.7 | 21.4 | 22.5 | 59,198 | +1.81% |
| 2026-07-26 | 22.4 | 22.4 | 22 | 22.1 | 48,076 | -0.90% |
| 2026-07-23 | 22.5 | 22.6 | 22.2 | 22.3 | 51,316 | -0.89% |
| 2026-07-22 | 23 | 23 | 22.4 | 22.5 | 98,681 | -1.32% |
| 2026-07-21 | 23 | 23.2 | 22.8 | 22.8 | 112,868 | -0.44% |
| 2026-07-20 | 22.6 | 23.1 | 22.6 | 22.9 | 47,422 | +0.88% |
| 2026-07-19 | 22.7 | 22.7 | 22.6 | 22.7 | 32,269 | +0.89% |
| 2026-07-16 | 23 | 23 | 22.4 | 22.5 | 112,271 | -1.32% |
| 2026-07-15 | 23.3 | 23.4 | 22.8 | 22.8 | 184,580 | -0.87% |
| 2026-07-14 | 23 | 23.2 | 22.9 | 23 | 73,653 | +0.00% |
| 2026-07-13 | 23 | 23.5 | 22.9 | 23 | 142,196 | -0.86% |
| 2026-07-12 | 22.9 | 23.6 | 22.8 | 23.2 | 286,156 | +2.65% |
| 2026-07-09 | 22.4 | 22.7 | 22.3 | 22.6 | 106,721 | +0.89% |
| 2026-07-08 | 22.5 | 22.7 | 22.4 | 22.4 | 128,236 | +0.00% |
| 2026-07-07 | 22.4 | 22.6 | 22.3 | 22.4 | 126,433 | +0.00% |
| 2026-07-06 | 22.3 | 22.6 | 22.3 | 22.4 | 122,437 | +0.45% |
| 2026-07-05 | 22.4 | 22.4 | 22.1 | 22.3 | 93,220 | +0.90% |
| 2026-07-02 | 21.8 | 22.4 | 21.8 | 22.1 | 63,060 | +0.45% |
| 2026-06-30 | 21.9 | 22.1 | 21.7 | 22 | 160,017 | +1.85% |
| 2026-06-29 | 21.9 | 21.9 | 21.5 | 21.6 | 120,673 | -0.92% |
| 2026-06-28 | 21.7 | 21.9 | 21.7 | 21.8 | 57,311 | +0.93% |
| 2026-06-25 | 21.5 | 21.7 | 21.5 | 21.6 | 52,589 | +0.47% |
| 2026-06-24 | 21.7 | 21.8 | 21.2 | 21.5 | 134,559 | -0.92% |
| 2026-06-23 | 21.7 | 21.8 | 21.5 | 21.7 | 70,971 | +0.00% |
| 2026-06-22 | 21.7 | 22 | 21.6 | 21.7 | 62,908 | -1.36% |
| 2026-06-21 | 22 | 22.4 | 21.9 | 22 | 93,443 | +0.00% |
| 2026-06-18 | 22.2 | 22.4 | 21.8 | 22 | 102,347 | +0.46% |
| 2026-06-17 | 21.9 | 22.1 | 21.7 | 21.9 | 157,360 | +0.92% |
| 2026-06-16 | 22.1 | 22.4 | 21.6 | 21.7 | 173,274 | -2.25% |
| 2026-06-15 | 22.7 | 22.7 | 22.2 | 22.2 | 185,079 | -0.45% |
| 2026-06-14 | 22.2 | 22.6 | 22.1 | 22.3 | 127,165 | +0.00% |
| 2026-06-11 | 22.3 | 22.8 | 22.2 | 22.3 | 154,998 | -0.89% |
| 2026-06-10 | 22.5 | 23.7 | 21.8 | 22.5 | 529,737 | +4.17% |
| 2026-06-09 | 21.6 | 21.7 | 21.2 | 21.6 | 200,522 | +2.86% |
| 2026-06-08 | 21.2 | 21.3 | 20.9 | 21 | 50,557 | -0.47% |
| 2026-06-07 | 21.3 | 21.7 | 21 | 21.1 | 134,936 | -0.94% |
| 2026-06-04 | 21.3 | 21.4 | 20.8 | 21.3 | 165,680 | +0.95% |
| 2026-06-03 | 21.1 | 21.3 | 21 | 21.1 | 146,457 | +0.00% |
| 2026-06-02 | 21.3 | 21.4 | 20.8 | 21.1 | 94,499 | -0.47% |
| 2026-06-01 | 21.2 | 21.4 | 21.1 | 21.2 | 85,605 | +0.47% |
| 2026-05-24 | 20.9 | 21.3 | 20.9 | 21.1 | 194,600 | +1.93% |
| 2026-05-23 | 20.5 | 20.8 | 20.5 | 20.7 | 161,699 | +1.47% |
| 2026-05-21 | 20.4 | 20.5 | 20.3 | 20.4 | 62,646 | +0.99% |
| 2026-05-20 | 20.4 | 20.4 | 20.2 | 20.2 | 42,593 | +0.00% |
| 2026-05-19 | 20.9 | 20.9 | 20.2 | 20.2 | 27,394 | -0.49% |
| 2026-05-18 | 20.3 | 20.5 | 20.3 | 20.3 | 46,727 | +0.00% |
| 2026-05-17 | 20.5 | 20.5 | 20 | 20.3 | 73,685 | -0.98% |
| 2026-05-14 | 20.5 | 20.6 | 20.4 | 20.5 | 44,635 | +0.00% |
| 2026-05-13 | 21 | 21 | 20.4 | 20.5 | 37,987 | +0.00% |
| 2026-05-12 | 20.5 | 21 | 20.3 | 20.5 | 41,614 | +1.49% |
| 2026-05-11 | 20.2 | 20.3 | 20.1 | 20.2 | 18,435 | +0.00% |
| 2026-05-10 | 20.1 | 20.4 | 20.1 | 20.2 | 86,954 | +0.50% |
| 2026-05-07 | 20.2 | 20.3 | 20 | 20.1 | 23,881 | -0.50% |
| 2026-05-06 | 20.3 | 20.4 | 20.1 | 20.2 | 89,201 | -0.49% |
| 2026-05-05 | 20.7 | 20.7 | 20.2 | 20.3 | 39,650 | +1.00% |
| 2026-05-04 | 20.4 | 20.4 | 20.1 | 20.1 | 97,394 | -0.50% |
| 2026-05-03 | 20.6 | 20.6 | 20.2 | 20.2 | 175,701 | -1.94% |