Nahee Aluminum Composite Panel PLC. (DSE:NAHEEACP)
Bangladesh · Delayed Price · Currency is BDT 20.00
+0.10 (0.50%)
At close: Mar 4, 2026
DSE:NAHEEACP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 20.00 | 20.70 | 19.50 | 20.00 | 20.00 | 0.50% | 262,072 |
| Mar 3, 2026 | 19.90 | 21.70 | 19.70 | 19.90 | 19.90 | -7.44% | 852,735 |
| Mar 2, 2026 | 21.40 | 22.00 | 21.30 | 21.50 | 21.50 | 1.90% | 551,538 |
| Mar 1, 2026 | 21.20 | 21.90 | 20.80 | 21.10 | 21.10 | -6.22% | 902,675 |
| Feb 26, 2026 | 22.50 | 22.80 | 22.20 | 22.50 | 22.50 | -1.32% | 1,443,482 |
| Feb 25, 2026 | 23.00 | 23.60 | 22.40 | 22.80 | 22.80 | -0.87% | 1,486,616 |
| Feb 24, 2026 | 21.90 | 23.20 | 21.40 | 23.00 | 23.00 | 6.48% | 1,261,551 |
| Feb 23, 2026 | 21.00 | 21.80 | 20.80 | 21.60 | 21.60 | 3.85% | 830,999 |
| Feb 22, 2026 | 20.80 | 21.10 | 20.60 | 20.80 | 20.80 | -0.48% | 774,726 |
| Feb 19, 2026 | 20.90 | 21.80 | 20.80 | 20.90 | 20.90 | -1.88% | 1,102,716 |
| Feb 18, 2026 | 21.30 | 21.30 | 19.40 | 21.30 | 21.30 | 9.79% | 2,278,747 |
| Feb 17, 2026 | 19.00 | 19.80 | 18.90 | 19.40 | 19.40 | 2.65% | 859,625 |
| Feb 16, 2026 | 19.20 | 19.30 | 18.40 | 18.90 | 18.90 | -0.53% | 493,256 |
| Feb 15, 2026 | 18.00 | 19.40 | 18.00 | 19.00 | 19.00 | 5.56% | 479,026 |
| Feb 10, 2026 | 17.80 | 18.30 | 17.70 | 18.00 | 18.00 | 1.12% | 304,073 |
| Feb 9, 2026 | 17.30 | 17.90 | 17.20 | 17.80 | 17.80 | 3.49% | 197,501 |
| Feb 8, 2026 | 17.40 | 17.40 | 17.00 | 17.20 | 17.20 | -1.15% | 177,596 |
| Feb 5, 2026 | 17.40 | 17.80 | 17.20 | 17.40 | 17.40 | 0.58% | 336,278 |
| Feb 3, 2026 | 16.80 | 17.40 | 16.80 | 17.30 | 17.30 | 2.98% | 328,677 |
| Feb 2, 2026 | 16.70 | 16.90 | 16.50 | 16.80 | 16.80 | 2.44% | 152,240 |
| Feb 1, 2026 | 16.50 | 16.80 | 16.30 | 16.40 | 16.40 | -0.61% | 190,858 |
| Jan 29, 2026 | 16.50 | 16.90 | 16.40 | 16.50 | 16.50 | -1.79% | 204,148 |
| Jan 28, 2026 | 16.80 | 17.20 | 16.60 | 16.80 | 16.80 | -0.59% | 108,347 |
| Jan 27, 2026 | 16.70 | 17.10 | 16.70 | 16.90 | 16.90 | 1.20% | 213,407 |
| Jan 26, 2026 | 17.20 | 17.20 | 16.30 | 16.70 | 16.70 | -1.76% | 360,926 |
| Jan 25, 2026 | 17.60 | 17.60 | 16.90 | 17.00 | 17.00 | -3.41% | 279,464 |
| 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 |