Nahee Aluminum Composite Panel PLC. (DSE:NAHEEACP)
Bangladesh · Delayed Price · Currency is BDT 17.40
-0.60 (-3.33%)
At close: Dec 4, 2025
DSE:NAHEEACP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 18.00 | 18.20 | 17.30 | 17.40 | 17.40 | -3.33% | 235,720 |
| Dec 3, 2025 | 18.40 | 19.00 | 17.80 | 18.00 | 18.00 | -2.17% | 354,764 |
| Dec 2, 2025 | 18.40 | 18.70 | 17.10 | 18.40 | 18.40 | 6.36% | 635,715 |
| Dec 1, 2025 | 17.30 | 17.70 | 17.00 | 17.30 | 17.30 | - | 205,323 |
| Nov 30, 2025 | 17.90 | 18.00 | 17.20 | 17.30 | 17.30 | -1.70% | 201,081 |
| Nov 27, 2025 | 17.00 | 17.90 | 17.00 | 17.60 | 17.60 | 3.53% | 271,418 |
| Nov 26, 2025 | 17.00 | 17.40 | 16.80 | 17.00 | 17.00 | -0.58% | 254,324 |
| Nov 25, 2025 | 17.50 | 17.80 | 16.90 | 17.10 | 17.10 | -2.29% | 347,351 |
| Nov 24, 2025 | 17.00 | 17.70 | 17.00 | 17.50 | 17.50 | 5.42% | 369,652 |
| Nov 23, 2025 | 16.50 | 16.90 | 15.70 | 16.60 | 16.60 | -1.19% | 220,701 |
| Nov 20, 2025 | 17.50 | 17.70 | 16.70 | 16.80 | 16.80 | -1.75% | 427,549 |
| Nov 19, 2025 | 16.20 | 17.10 | 16.20 | 17.10 | 17.10 | 9.62% | 599,895 |
| Nov 17, 2025 | 14.60 | 15.90 | 14.30 | 15.60 | 15.50 | 6.12% | 234,494 |
| Nov 16, 2025 | 15.20 | 15.20 | 13.90 | 14.70 | 14.61 | 2.80% | 90,269 |
| Nov 13, 2025 | 15.40 | 15.70 | 14.00 | 14.30 | 14.21 | -7.14% | 326,037 |
| Nov 12, 2025 | 15.80 | 16.00 | 15.30 | 15.40 | 15.30 | -2.53% | 148,119 |
| Nov 11, 2025 | 15.70 | 15.90 | 15.20 | 15.80 | 15.70 | 3.95% | 177,183 |
| Nov 10, 2025 | 15.90 | 16.00 | 15.20 | 15.20 | 15.10 | -3.80% | 233,488 |
| Nov 9, 2025 | 17.30 | 17.30 | 15.50 | 15.80 | 15.70 | -4.82% | 171,258 |
| Nov 6, 2025 | 16.80 | 16.90 | 16.00 | 16.60 | 16.49 | -2.92% | 265,136 |
| Nov 5, 2025 | 17.10 | 17.30 | 16.70 | 17.10 | 16.99 | - | 249,383 |
| Nov 4, 2025 | 17.90 | 17.90 | 17.00 | 17.10 | 16.99 | -2.29% | 125,630 |
| Nov 3, 2025 | 18.10 | 18.30 | 17.30 | 17.50 | 17.39 | -3.31% | 183,326 |
| Nov 2, 2025 | 18.70 | 18.90 | 18.00 | 18.10 | 17.98 | -2.69% | 310,336 |
| Oct 30, 2025 | 18.40 | 18.90 | 18.10 | 18.60 | 18.48 | 2.20% | 407,525 |
| Oct 29, 2025 | 17.30 | 18.70 | 17.00 | 18.20 | 18.08 | 5.20% | 445,834 |
| Oct 28, 2025 | 18.20 | 18.40 | 16.10 | 17.30 | 17.19 | -8.95% | 601,576 |
| Oct 27, 2025 | 19.90 | 19.90 | 18.90 | 19.00 | 18.88 | -4.04% | 276,236 |
| Oct 26, 2025 | 20.30 | 20.30 | 19.60 | 19.80 | 19.67 | 0.51% | 181,319 |
| Oct 23, 2025 | 19.40 | 19.70 | 19.20 | 19.70 | 19.57 | 2.07% | 145,324 |
| Oct 22, 2025 | 19.20 | 19.40 | 19.00 | 19.30 | 19.18 | -1.03% | 286,215 |
| Oct 21, 2025 | 20.80 | 20.80 | 19.20 | 19.50 | 19.38 | -2.50% | 322,082 |
| Oct 20, 2025 | 19.20 | 20.40 | 18.80 | 20.00 | 19.87 | 5.26% | 224,267 |
| Oct 19, 2025 | 19.80 | 19.80 | 18.80 | 19.00 | 18.88 | -3.06% | 204,985 |
| Oct 16, 2025 | 20.00 | 20.40 | 19.30 | 19.60 | 19.47 | -0.51% | 188,331 |
| Oct 15, 2025 | 21.00 | 21.00 | 19.60 | 19.70 | 19.57 | -5.29% | 354,120 |
| Oct 14, 2025 | 21.80 | 21.80 | 20.60 | 20.80 | 20.67 | -2.35% | 182,025 |
| Oct 13, 2025 | 22.20 | 22.20 | 21.00 | 21.30 | 21.16 | -0.93% | 292,266 |
| Oct 12, 2025 | 22.80 | 22.80 | 21.30 | 21.50 | 21.36 | -3.15% | 248,534 |
| Oct 9, 2025 | 23.00 | 23.10 | 22.10 | 22.20 | 22.06 | -2.63% | 219,863 |
| Oct 8, 2025 | 23.50 | 23.50 | 22.70 | 22.80 | 22.65 | - | 156,855 |
| Oct 7, 2025 | 24.00 | 24.00 | 22.70 | 22.80 | 22.65 | -3.80% | 604,226 |
| Oct 6, 2025 | 24.20 | 24.50 | 23.50 | 23.70 | 23.55 | -2.07% | 375,951 |
| Oct 5, 2025 | 24.20 | 24.70 | 24.10 | 24.20 | 24.04 | -0.41% | 445,878 |
| Sep 30, 2025 | 24.20 | 24.40 | 24.10 | 24.30 | 24.14 | 0.83% | 236,044 |
| Sep 29, 2025 | 24.10 | 24.30 | 23.80 | 24.10 | 23.95 | 0.84% | 238,523 |
| Sep 28, 2025 | 24.90 | 24.90 | 23.90 | 23.90 | 23.75 | -3.24% | 430,441 |
| Sep 25, 2025 | 25.70 | 25.70 | 24.60 | 24.70 | 24.54 | -2.37% | 483,082 |
| Sep 24, 2025 | 24.30 | 25.50 | 24.20 | 25.30 | 25.14 | 5.42% | 624,154 |
| Sep 23, 2025 | 23.80 | 24.30 | 23.50 | 24.00 | 23.85 | 0.84% | 442,003 |