DSE : NAVANAPHAR
Navana Pharmaceuticals PLC — Price history
Pharmaceutical Preparations · Bangladesh
Last price 59.3 BDT (At close: Oct 29, 2026) · Market cap 6.37B
Latest research: Navana Pharmaceuticals financial analysis: 28% sales growth, BDT 750m interest bill and falling debt (Oct 2026) · Navana Pharmaceuticals: sales up 28% and factories at 98% of capacity, but interest takes half of operating profit
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Navana Pharmaceuticals PLC (NAVANAPHAR) closed at 59.3 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 | 60 | 60.9 | 59.1 | 59.3 | 246,985 | -0.84% |
| 2026-10-28 | 59 | 60.3 | 58.8 | 59.8 | 188,933 | +1.87% |
| 2026-10-27 | 61.3 | 61.3 | 57.9 | 58.7 | 114,883 | -1.84% |
| 2026-10-26 | 60.5 | 60.8 | 59.4 | 59.8 | 206,198 | -1.97% |
| 2026-10-25 | 62.7 | 62.7 | 60.8 | 61 | 57,913 | -0.97% |
| 2026-10-19 | 61.5 | 61.9 | 60.7 | 61.6 | 145,009 | +1.15% |
| 2026-10-17 | 62.3 | 62.3 | 60.7 | 60.9 | 126,686 | -1.46% |
| 2026-10-15 | 61.8 | 63.3 | 61.6 | 61.8 | 260,435 | -1.28% |
| 2026-10-14 | 62.6 | 62.9 | 62 | 62.6 | 163,335 | +0.81% |
| 2026-10-13 | 62.5 | 63.2 | 61.9 | 62.1 | 284,900 | -0.32% |
| 2026-10-12 | 62.3 | 62.8 | 61.5 | 62.3 | 297,233 | +1.30% |
| 2026-10-11 | 61.5 | 62.9 | 61.2 | 61.5 | 231,140 | +0.33% |
| 2026-10-08 | 61.6 | 62.4 | 61.2 | 61.3 | 156,085 | +0.00% |
| 2026-10-07 | 61.8 | 61.8 | 61 | 61.3 | 121,586 | +0.82% |
| 2026-10-06 | 61 | 62.2 | 60.7 | 60.8 | 268,576 | -0.49% |
| 2026-10-05 | 62.3 | 62.5 | 61 | 61.1 | 261,077 | -1.61% |
| 2026-10-04 | 64 | 64 | 61.7 | 62.1 | 196,966 | -2.20% |
| 2026-10-01 | 64.5 | 65.1 | 63.4 | 63.5 | 220,458 | -0.94% |
| 2026-09-30 | 64.1 | 65.3 | 63.2 | 64.1 | 439,882 | +2.07% |
| 2026-09-29 | 62.8 | 63.5 | 62.6 | 62.8 | 203,400 | -0.48% |
| 2026-09-28 | 63.1 | 63.6 | 62.7 | 63.1 | 161,353 | +0.48% |
| 2026-09-27 | 64 | 64.2 | 62.5 | 62.8 | 276,817 | -1.88% |
| 2026-09-24 | 64 | 65.9 | 63.8 | 64 | 609,589 | -0.93% |
| 2026-09-23 | 64.6 | 65.1 | 64 | 64.6 | 524,637 | +1.10% |
| 2026-09-22 | 63.9 | 64.8 | 63.6 | 63.9 | 575,967 | -0.93% |
| 2026-09-21 | 64.5 | 66.4 | 64.4 | 64.5 | 357,781 | -1.38% |
| 2026-09-20 | 62.7 | 66.4 | 61 | 65.4 | 1,959,956 | +5.83% |
| 2026-09-17 | 61.8 | 62 | 60.9 | 61.8 | 217,145 | +1.15% |
| 2026-09-16 | 61.3 | 62.8 | 60.9 | 61.1 | 105,145 | -0.16% |
| 2026-09-15 | 61.2 | 61.7 | 60 | 61.2 | 209,645 | +1.49% |
| 2026-09-14 | 60.3 | 62.1 | 60.1 | 60.3 | 147,560 | -2.43% |
| 2026-09-13 | 63.8 | 63.8 | 61.5 | 61.8 | 250,656 | -2.98% |
| 2026-09-10 | 66.3 | 67.2 | 62.8 | 63.7 | 428,570 | -4.21% |
| 2026-09-09 | 66 | 66.9 | 65.5 | 66.5 | 92,968 | +0.15% |
| 2026-09-08 | 66.4 | 67.6 | 65.8 | 66.4 | 152,465 | +0.15% |
| 2026-09-07 | 66.5 | 67.1 | 64.6 | 66.3 | 177,845 | +0.30% |
| 2026-09-06 | 67.7 | 68.1 | 65.8 | 66.1 | 175,973 | -2.22% |
| 2026-09-03 | 67 | 68.5 | 66.5 | 67.6 | 318,759 | +1.81% |
| 2026-09-02 | 66.8 | 67.2 | 65.8 | 66.4 | 106,540 | +1.07% |
| 2026-09-01 | 65.7 | 67.1 | 65.5 | 65.7 | 104,782 | +0.15% |
| 2026-08-31 | 65.6 | 66.5 | 65 | 65.6 | 87,184 | -0.46% |
| 2026-08-30 | 67 | 67 | 65.5 | 65.9 | 184,082 | -1.49% |
| 2026-08-27 | 67 | 67.8 | 66.6 | 66.9 | 191,922 | +0.15% |
| 2026-08-25 | 66.2 | 67 | 65.5 | 66.8 | 111,400 | +1.21% |
| 2026-08-24 | 66 | 67.8 | 65.8 | 66 | 127,423 | -1.49% |
| 2026-08-23 | 68.6 | 68.9 | 66.8 | 67 | 208,208 | -1.47% |
| 2026-08-20 | 68 | 68.5 | 66.6 | 68 | 179,543 | +2.26% |
| 2026-08-19 | 66.8 | 67.3 | 66.1 | 66.5 | 155,993 | -0.45% |
| 2026-08-18 | 66.8 | 69 | 66.2 | 66.8 | 244,484 | -1.04% |
| 2026-08-17 | 68.7 | 69.2 | 67.3 | 67.5 | 340,516 | -1.75% |
| 2026-08-16 | 69.9 | 69.9 | 68.5 | 68.7 | 397,534 | -1.01% |
| 2026-08-13 | 69.4 | 70 | 68.9 | 69.4 | 207,298 | +0.00% |
| 2026-08-12 | 70.1 | 70.6 | 69 | 69.4 | 302,975 | -0.72% |
| 2026-08-11 | 69.9 | 70.6 | 69 | 69.9 | 255,074 | +0.14% |
| 2026-08-10 | 68.3 | 70.1 | 68.3 | 69.8 | 215,525 | +2.20% |
| 2026-08-09 | 70.7 | 70.7 | 67.9 | 68.3 | 383,179 | -2.71% |
| 2026-08-06 | 71.3 | 71.3 | 70.1 | 70.2 | 278,539 | -0.71% |
| 2026-08-04 | 70.7 | 71.2 | 70.3 | 70.7 | 317,541 | +0.28% |
| 2026-08-03 | 71.5 | 71.5 | 70.2 | 70.5 | 289,195 | -0.42% |
| 2026-08-02 | 71.4 | 72 | 70.5 | 70.8 | 407,067 | -0.84% |
| 2026-07-30 | 71.4 | 71.9 | 70.7 | 71.4 | 334,212 | +0.56% |
| 2026-07-29 | 72.9 | 72.9 | 70.6 | 71 | 602,448 | -2.07% |
| 2026-07-28 | 72.5 | 73.2 | 70.7 | 72.5 | 465,990 | +2.69% |
| 2026-07-27 | 70.2 | 71.4 | 70.2 | 70.6 | 289,798 | +0.86% |
| 2026-07-26 | 71.2 | 71.9 | 69.6 | 70 | 529,308 | -1.69% |
| 2026-07-23 | 72.6 | 72.9 | 71 | 71.2 | 453,497 | -1.93% |
| 2026-07-22 | 73.8 | 74.3 | 72.3 | 72.6 | 711,112 | -1.36% |
| 2026-07-21 | 73.6 | 74.7 | 73.4 | 73.6 | 616,512 | -0.14% |
| 2026-07-20 | 74.5 | 74.6 | 73 | 73.7 | 797,600 | -0.54% |
| 2026-07-19 | 75.9 | 77.5 | 73.7 | 74.1 | 1,582,200 | -1.33% |
| 2026-07-16 | 75.1 | 75.7 | 72.6 | 75.1 | 2,195,893 | +2.04% |
| 2026-07-15 | 73.6 | 74.8 | 72.8 | 73.6 | 1,205,724 | +1.10% |
| 2026-07-14 | 73.3 | 73.5 | 72.6 | 72.8 | 541,685 | -0.14% |
| 2026-07-13 | 72.9 | 74.5 | 72.7 | 72.9 | 883,204 | -0.82% |
| 2026-07-12 | 74.2 | 74.6 | 73.2 | 73.5 | 927,921 | +0.27% |
| 2026-07-09 | 73.3 | 74.8 | 72 | 73.3 | 1,487,609 | +1.52% |
| 2026-07-08 | 72.6 | 73 | 72.1 | 72.2 | 458,718 | -0.69% |
| 2026-07-07 | 72.7 | 73.7 | 72.6 | 72.7 | 841,631 | -0.41% |
| 2026-07-06 | 71.9 | 73.8 | 71.9 | 73 | 1,823,846 | +1.96% |
| 2026-07-05 | 71.7 | 72.4 | 71 | 71.6 | 605,754 | +0.00% |
| 2026-07-02 | 72.1 | 72.8 | 71.4 | 71.6 | 507,659 | -0.69% |
| 2026-06-30 | 71.5 | 72.5 | 71.3 | 72.1 | 570,006 | +0.98% |
| 2026-06-29 | 71.4 | 71.7 | 70 | 71.4 | 579,432 | +1.71% |
| 2026-06-28 | 70 | 70.8 | 69.5 | 70.2 | 614,738 | +1.15% |
| 2026-06-25 | 69.4 | 70.5 | 69 | 69.4 | 397,763 | +0.29% |
| 2026-06-24 | 69.2 | 70.5 | 68.9 | 69.2 | 503,021 | -1.42% |
| 2026-06-23 | 70 | 70.6 | 69.1 | 70.2 | 309,714 | +0.57% |
| 2026-06-22 | 72 | 72 | 69.3 | 69.8 | 350,826 | -1.55% |
| 2026-06-21 | 72.4 | 73 | 70.7 | 70.9 | 415,770 | -1.80% |
| 2026-06-18 | 71.2 | 73.1 | 70.8 | 72.2 | 657,565 | +1.83% |
| 2026-06-17 | 70.9 | 72.2 | 70.3 | 70.9 | 446,765 | +0.57% |
| 2026-06-16 | 70.5 | 72 | 70.3 | 70.5 | 516,324 | -1.95% |
| 2026-06-15 | 72.8 | 73.1 | 71.5 | 71.9 | 712,062 | -0.42% |
| 2026-06-14 | 72.8 | 73.6 | 72 | 72.2 | 909,411 | -0.41% |
| 2026-06-11 | 72.1 | 73.8 | 72.1 | 72.5 | 1,014,513 | -0.28% |
| 2026-06-10 | 72.2 | 73.7 | 71.5 | 72.7 | 1,034,761 | +0.97% |
| 2026-06-09 | 72 | 73.8 | 70.5 | 72 | 1,552,314 | +1.84% |
| 2026-06-08 | 72.5 | 73 | 70 | 70.7 | 1,938,701 | -2.48% |
| 2026-06-07 | 76.1 | 76.2 | 72.3 | 72.5 | 2,581,556 | -3.85% |
| 2026-06-04 | 75.4 | 78 | 73.6 | 75.4 | 2,836,297 | +1.75% |
| 2026-06-03 | 74.1 | 76.5 | 73.6 | 74.1 | 1,866,104 | +0.27% |
| 2026-06-02 | 69.2 | 75.2 | 67.6 | 73.9 | 2,426,554 | +6.95% |
| 2026-06-01 | 69.1 | 72.7 | 68.4 | 69.1 | 1,905,301 | -2.54% |
| 2026-05-24 | 70.5 | 71.7 | 68.6 | 70.9 | 1,374,712 | +1.87% |
| 2026-05-23 | 68.1 | 72.8 | 68.1 | 69.6 | 2,435,846 | +2.65% |
| 2026-05-21 | 67.8 | 68.5 | 66.2 | 67.8 | 1,879,724 | +2.57% |
| 2026-05-20 | 66.1 | 67 | 63.3 | 66.1 | 2,282,608 | +2.64% |
| 2026-05-19 | 62.6 | 64.7 | 62.5 | 64.4 | 2,477,266 | +3.54% |
| 2026-05-18 | 60.8 | 62.8 | 60.2 | 62.2 | 1,023,738 | +3.15% |
| 2026-05-17 | 61 | 61.8 | 59.9 | 60.3 | 850,491 | -2.43% |
| 2026-05-14 | 61.8 | 62.2 | 60.9 | 61.8 | 668,514 | +0.65% |
| 2026-05-13 | 61.4 | 64.2 | 58.5 | 61.4 | 3,282,664 | +5.14% |
| 2026-05-12 | 57.7 | 58.6 | 57.6 | 58.4 | 195,206 | +2.10% |
| 2026-05-11 | 57.2 | 58.4 | 56.9 | 57.2 | 269,001 | -0.87% |
| 2026-05-10 | 59.1 | 59.1 | 57.6 | 57.7 | 241,032 | -1.70% |
| 2026-05-07 | 59.3 | 59.5 | 58.4 | 58.7 | 373,026 | -0.17% |
| 2026-05-06 | 58.6 | 59.6 | 58.4 | 58.8 | 377,154 | +0.34% |
| 2026-05-05 | 58.6 | 59.5 | 58.4 | 58.6 | 593,836 | -0.85% |
| 2026-05-04 | 59.1 | 59.6 | 57.4 | 59.1 | 567,491 | +2.96% |
| 2026-05-03 | 57.7 | 58 | 57.1 | 57.4 | 326,186 | -0.52% |