Nahee Aluminum Composite Panel PLC. (DSE:NAHEEACP)
Bangladesh · Delayed Price · Currency is BDT 17.60
-0.20 (-1.12%)
At close: Jan 22, 2026
DSE:NAHEEACP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 17.60 | 17.90 | 17.60 | 17.60 | 17.60 | -1.12% | 183,010 |
| Jan 21, 2026 | 18.10 | 18.20 | 17.80 | 17.80 | 17.80 | -1.11% | 311,589 |
| Jan 20, 2026 | 18.10 | 18.30 | 18.00 | 18.00 | 18.00 | -0.55% | 166,587 |
| Jan 19, 2026 | 18.20 | 18.30 | 18.00 | 18.10 | 18.10 | - | 146,659 |
| Jan 18, 2026 | 18.00 | 18.20 | 17.80 | 18.10 | 18.10 | 1.69% | 259,473 |
| Jan 15, 2026 | 17.70 | 18.00 | 17.60 | 17.80 | 17.80 | 1.14% | 171,813 |
| Jan 14, 2026 | 17.80 | 18.00 | 17.50 | 17.60 | 17.60 | -1.68% | 149,088 |
| Jan 13, 2026 | 18.40 | 18.40 | 17.70 | 17.90 | 17.90 | -1.10% | 167,463 |
| Jan 12, 2026 | 18.10 | 18.20 | 17.50 | 18.10 | 18.10 | 2.84% | 193,023 |
| Jan 11, 2026 | 18.10 | 18.30 | 17.50 | 17.60 | 17.60 | -2.76% | 143,548 |
| Jan 8, 2026 | 18.20 | 18.60 | 18.00 | 18.10 | 18.10 | -0.55% | 272,676 |
| Jan 7, 2026 | 19.00 | 19.00 | 18.10 | 18.20 | 18.20 | -2.15% | 315,460 |
| Jan 6, 2026 | 19.50 | 19.50 | 18.40 | 18.60 | 18.60 | -4.12% | 468,460 |
| Jan 5, 2026 | 19.80 | 20.00 | 19.30 | 19.40 | 19.40 | -2.02% | 355,191 |
| Jan 4, 2026 | 18.50 | 19.90 | 18.50 | 19.80 | 19.80 | 7.61% | 1,207,924 |
| Jan 1, 2026 | 18.50 | 18.60 | 18.10 | 18.40 | 18.40 | 0.55% | 173,428 |
| Dec 30, 2025 | 17.90 | 18.40 | 17.70 | 18.30 | 18.30 | 2.23% | 193,994 |
| Dec 29, 2025 | 17.80 | 18.00 | 17.60 | 17.90 | 17.90 | 0.56% | 99,248 |
| Dec 28, 2025 | 17.70 | 18.20 | 17.70 | 17.80 | 17.80 | 0.56% | 149,499 |
| Dec 24, 2025 | 17.70 | 17.90 | 17.40 | 17.70 | 17.70 | 0.57% | 122,594 |
| Dec 23, 2025 | 17.80 | 18.00 | 17.50 | 17.60 | 17.60 | -0.56% | 177,465 |
| Dec 22, 2025 | 17.70 | 17.90 | 17.40 | 17.70 | 17.70 | 1.14% | 184,264 |
| Dec 21, 2025 | 17.20 | 17.70 | 16.80 | 17.50 | 17.50 | 1.16% | 109,336 |
| Dec 18, 2025 | 17.10 | 17.40 | 17.00 | 17.30 | 17.30 | 1.17% | 135,823 |
| Dec 17, 2025 | 17.30 | 17.70 | 16.80 | 17.10 | 17.10 | -1.16% | 169,017 |
| Dec 15, 2025 | 18.00 | 18.10 | 17.20 | 17.30 | 17.30 | -3.35% | 224,885 |
| Dec 14, 2025 | 18.30 | 18.70 | 17.80 | 17.90 | 17.90 | -1.65% | 280,601 |
| Dec 11, 2025 | 18.20 | 18.30 | 17.20 | 18.20 | 18.20 | 4.00% | 237,745 |
| Dec 10, 2025 | 18.10 | 18.40 | 17.40 | 17.50 | 17.50 | -3.31% | 336,283 |
| Dec 9, 2025 | 17.60 | 18.20 | 17.60 | 18.10 | 18.10 | 3.43% | 297,592 |
| Dec 8, 2025 | 17.30 | 17.80 | 17.30 | 17.50 | 17.50 | 2.34% | 153,067 |
| Dec 7, 2025 | 17.40 | 18.00 | 17.10 | 17.10 | 17.10 | -1.72% | 116,190 |
| 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 |