Nahee Aluminum Composite Panel PLC. (DSE:NAHEEACP)
Bangladesh · Delayed Price · Currency is BDT 25.30
+0.90 (3.69%)
At close: Sep 3, 2025
DSE:NAHEEACP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 25.00 | 25.50 | 23.90 | 25.30 | 25.30 | 3.69% | 2,794,061 |
| Sep 2, 2025 | 22.30 | 24.40 | 22.20 | 24.40 | 24.40 | 9.91% | 2,426,048 |
| Sep 1, 2025 | 23.10 | 23.20 | 22.00 | 22.20 | 22.20 | -3.06% | 1,333,640 |
| Aug 31, 2025 | 23.40 | 23.40 | 22.90 | 22.90 | 22.90 | -0.43% | 1,400,395 |
| Aug 28, 2025 | 23.10 | 23.60 | 22.90 | 23.00 | 23.00 | 0.88% | 2,227,133 |
| Aug 27, 2025 | 22.50 | 23.30 | 21.90 | 22.80 | 22.80 | 2.24% | 1,361,598 |
| Aug 26, 2025 | 21.60 | 22.70 | 21.60 | 22.30 | 22.30 | 3.72% | 2,456,215 |
| Aug 25, 2025 | 21.30 | 21.70 | 21.10 | 21.50 | 21.50 | 1.90% | 669,961 |
| Aug 24, 2025 | 20.90 | 21.40 | 20.80 | 21.10 | 21.10 | 0.48% | 576,812 |
| Aug 21, 2025 | 21.30 | 21.30 | 20.70 | 21.00 | 21.00 | -0.47% | 466,243 |
| Aug 20, 2025 | 21.70 | 21.80 | 21.00 | 21.10 | 21.10 | -2.76% | 643,740 |
| Aug 19, 2025 | 21.40 | 22.10 | 21.30 | 21.70 | 21.70 | 1.88% | 1,113,613 |
| Aug 18, 2025 | 21.00 | 21.40 | 20.80 | 21.30 | 21.30 | 2.90% | 741,748 |
| Aug 17, 2025 | 20.40 | 20.80 | 20.40 | 20.70 | 20.70 | 1.97% | 491,741 |
| Aug 14, 2025 | 20.90 | 20.90 | 20.20 | 20.30 | 20.30 | -0.98% | 299,281 |
| Aug 13, 2025 | 20.70 | 20.80 | 20.40 | 20.50 | 20.50 | -0.49% | 317,601 |
| Aug 12, 2025 | 21.00 | 21.10 | 20.40 | 20.60 | 20.60 | -0.48% | 276,016 |
| Aug 11, 2025 | 20.80 | 21.10 | 20.50 | 20.70 | 20.70 | - | 425,043 |
| Aug 10, 2025 | 21.40 | 21.50 | 20.60 | 20.70 | 20.70 | -3.27% | 566,495 |
| Aug 7, 2025 | 21.90 | 22.20 | 21.30 | 21.40 | 21.40 | -0.93% | 635,472 |
| Aug 6, 2025 | 21.50 | 21.70 | 21.40 | 21.60 | 21.60 | 1.41% | 1,116,911 |
| Aug 4, 2025 | 21.30 | 21.70 | 21.00 | 21.30 | 21.30 | - | 659,942 |
| Aug 3, 2025 | 21.20 | 21.50 | 21.20 | 21.30 | 21.30 | 0.47% | 406,219 |
| Jul 31, 2025 | 21.60 | 21.80 | 21.00 | 21.20 | 21.20 | -0.93% | 619,916 |
| Jul 30, 2025 | 21.00 | 21.60 | 20.80 | 21.40 | 21.40 | 2.88% | 378,853 |
| Jul 29, 2025 | 21.30 | 21.30 | 20.70 | 20.80 | 20.80 | - | 329,123 |
| Jul 28, 2025 | 21.30 | 21.60 | 20.70 | 20.80 | 20.80 | -2.35% | 438,464 |
| Jul 27, 2025 | 21.80 | 22.00 | 21.10 | 21.30 | 21.30 | -2.74% | 646,441 |
| Jul 24, 2025 | 22.30 | 22.40 | 21.70 | 21.90 | 21.90 | -0.90% | 479,220 |
| Jul 23, 2025 | 21.70 | 22.60 | 21.70 | 22.10 | 22.10 | 1.38% | 1,188,554 |
| Jul 22, 2025 | 21.80 | 21.90 | 21.60 | 21.80 | 21.80 | 0.93% | 353,582 |
| Jul 21, 2025 | 21.80 | 22.00 | 21.50 | 21.60 | 21.60 | -0.92% | 683,802 |
| Jul 20, 2025 | 22.30 | 22.40 | 21.80 | 21.80 | 21.80 | -2.24% | 913,503 |
| Jul 17, 2025 | 22.00 | 22.80 | 22.00 | 22.30 | 22.30 | 0.45% | 1,539,701 |
| Jul 16, 2025 | 21.80 | 22.40 | 21.70 | 22.20 | 22.20 | 2.78% | 1,413,895 |
| Jul 15, 2025 | 20.80 | 21.70 | 20.80 | 21.60 | 21.60 | 2.86% | 1,088,601 |
| Jul 14, 2025 | 21.20 | 21.60 | 20.80 | 21.00 | 21.00 | -0.47% | 659,762 |
| Jul 13, 2025 | 20.90 | 21.40 | 20.60 | 21.10 | 21.10 | 1.44% | 921,380 |
| Jul 10, 2025 | 21.10 | 21.40 | 20.60 | 20.80 | 20.80 | -0.95% | 821,686 |
| Jul 9, 2025 | 21.00 | 21.40 | 20.90 | 21.00 | 21.00 | 0.96% | 965,223 |
| Jul 8, 2025 | 20.30 | 20.90 | 20.20 | 20.80 | 20.80 | 1.96% | 906,163 |
| Jul 7, 2025 | 20.30 | 20.80 | 20.20 | 20.40 | 20.40 | 0.49% | 844,349 |
| Jul 3, 2025 | 20.30 | 20.50 | 19.90 | 20.30 | 20.30 | - | 767,247 |
| Jul 2, 2025 | 19.40 | 20.50 | 19.20 | 20.30 | 20.30 | 5.73% | 1,017,130 |
| Jun 30, 2025 | 19.20 | 19.30 | 19.00 | 19.20 | 19.20 | -0.52% | 372,339 |
| Jun 29, 2025 | 19.60 | 19.80 | 19.10 | 19.30 | 19.30 | -1.03% | 572,082 |
| Jun 26, 2025 | 19.40 | 19.60 | 19.20 | 19.50 | 19.50 | 1.56% | 706,955 |
| Jun 25, 2025 | 18.90 | 19.40 | 18.70 | 19.20 | 19.20 | 2.67% | 449,761 |
| Jun 24, 2025 | 18.80 | 19.10 | 18.60 | 18.70 | 18.70 | 0.54% | 374,013 |
| Jun 23, 2025 | 18.40 | 18.80 | 18.30 | 18.60 | 18.60 | 1.09% | 357,110 |