Nahee Aluminum Composite Panel PLC. (DSE:NAHEEACP)
Bangladesh · Delayed Price · Currency is BDT 22.20
-0.60 (-2.63%)
At close: Oct 9, 2025
DSE:NAHEEACP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 23.00 | 23.10 | 22.10 | 22.20 | 22.20 | -2.63% | 219,863 |
| Oct 8, 2025 | 23.50 | 23.50 | 22.70 | 22.80 | 22.80 | - | 156,855 |
| Oct 7, 2025 | 24.00 | 24.00 | 22.70 | 22.80 | 22.80 | -3.80% | 604,226 |
| Oct 6, 2025 | 24.20 | 24.50 | 23.50 | 23.70 | 23.70 | -2.07% | 375,951 |
| Oct 5, 2025 | 24.20 | 24.70 | 24.10 | 24.20 | 24.20 | -0.41% | 445,878 |
| Sep 30, 2025 | 24.20 | 24.40 | 24.10 | 24.30 | 24.30 | 0.83% | 236,044 |
| Sep 29, 2025 | 24.10 | 24.30 | 23.80 | 24.10 | 24.10 | 0.84% | 238,523 |
| Sep 28, 2025 | 24.90 | 24.90 | 23.90 | 23.90 | 23.90 | -3.24% | 430,441 |
| Sep 25, 2025 | 25.70 | 25.70 | 24.60 | 24.70 | 24.70 | -2.37% | 483,082 |
| Sep 24, 2025 | 24.30 | 25.50 | 24.20 | 25.30 | 25.30 | 5.42% | 624,154 |
| Sep 23, 2025 | 23.80 | 24.30 | 23.50 | 24.00 | 24.00 | 0.84% | 442,003 |
| Sep 22, 2025 | 24.30 | 24.40 | 23.60 | 23.80 | 23.80 | -1.24% | 403,731 |
| Sep 21, 2025 | 24.90 | 25.30 | 23.80 | 24.10 | 24.10 | -2.82% | 661,616 |
| Sep 18, 2025 | 25.90 | 25.90 | 24.70 | 24.80 | 24.80 | -3.88% | 1,078,928 |
| Sep 17, 2025 | 26.90 | 26.90 | 25.60 | 25.80 | 25.80 | -3.37% | 1,315,427 |
| Sep 16, 2025 | 26.50 | 27.70 | 26.50 | 26.70 | 26.70 | 3.09% | 2,833,621 |
| Sep 15, 2025 | 25.40 | 26.40 | 24.70 | 25.90 | 25.90 | 4.02% | 1,603,425 |
| Sep 14, 2025 | 25.90 | 25.90 | 24.70 | 24.90 | 24.90 | -1.58% | 930,539 |
| Sep 11, 2025 | 25.20 | 25.60 | 24.70 | 25.30 | 25.30 | 1.20% | 734,330 |
| Sep 10, 2025 | 24.50 | 25.80 | 24.10 | 25.00 | 25.00 | 2.04% | 1,381,295 |
| Sep 9, 2025 | 26.20 | 26.50 | 24.10 | 24.50 | 24.50 | -6.49% | 1,535,425 |
| Sep 8, 2025 | 27.10 | 27.10 | 25.90 | 26.20 | 26.20 | -2.60% | 1,686,456 |
| Sep 7, 2025 | 26.20 | 27.20 | 26.20 | 26.90 | 26.90 | 4.67% | 2,149,215 |
| Sep 4, 2025 | 25.50 | 26.80 | 24.60 | 25.70 | 25.70 | 1.58% | 2,450,429 |
| 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 |