Nahee Aluminum Composite Panel PLC. (DSE:NAHEEACP)
Bangladesh · Delayed Price · Currency is BDT 33.10
-0.40 (-1.19%)
At close: Aug 20, 2026
DSE:NAHEEACP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 33.10 | 34.30 | 32.80 | 33.10 | 33.10 | -1.19% | 154,568 |
| Aug 19, 2026 | 33.50 | 34.30 | 32.70 | 33.50 | 33.50 | 0.30% | 252,431 |
| Aug 18, 2026 | 35.60 | 35.90 | 32.70 | 33.40 | 33.40 | -6.18% | 392,836 |
| Aug 17, 2026 | 36.00 | 36.40 | 35.10 | 35.60 | 35.60 | -0.56% | 404,476 |
| Aug 16, 2026 | 36.80 | 36.80 | 35.70 | 35.80 | 35.80 | -2.45% | 521,120 |
| Aug 13, 2026 | 36.70 | 36.90 | 36.10 | 36.70 | 36.70 | -0.54% | 504,279 |
| Aug 12, 2026 | 37.00 | 37.60 | 36.50 | 36.90 | 36.90 | 0.27% | 1,280,219 |
| Aug 11, 2026 | 36.80 | 37.00 | 36.00 | 36.80 | 36.80 | 1.94% | 376,727 |
| Aug 10, 2026 | 36.10 | 36.50 | 36.00 | 36.10 | 36.10 | 0.28% | 452,196 |
| Aug 9, 2026 | 36.30 | 36.40 | 36.00 | 36.00 | 36.00 | - | 402,086 |
| Aug 6, 2026 | 36.00 | 36.80 | 35.90 | 36.00 | 36.00 | -1.37% | 466,209 |
| Aug 4, 2026 | 36.50 | 36.80 | 35.90 | 36.50 | 36.50 | 1.39% | 609,262 |
| Aug 3, 2026 | 36.00 | 36.90 | 35.50 | 36.00 | 36.00 | -1.10% | 988,311 |
| Aug 2, 2026 | 36.90 | 37.40 | 36.20 | 36.40 | 36.40 | -0.27% | 605,625 |
| Jul 30, 2026 | 36.50 | 37.10 | 36.20 | 36.50 | 36.50 | -0.82% | 700,479 |
| Jul 29, 2026 | 38.00 | 38.00 | 36.60 | 36.80 | 36.80 | -2.65% | 642,078 |
| Jul 28, 2026 | 37.80 | 38.70 | 37.60 | 37.80 | 37.80 | -0.26% | 1,410,732 |
| Jul 27, 2026 | 36.70 | 38.10 | 36.30 | 37.90 | 37.90 | 4.99% | 892,333 |
| Jul 26, 2026 | 36.70 | 37.10 | 35.90 | 36.10 | 36.10 | -1.63% | 399,850 |
| Jul 23, 2026 | 37.00 | 37.40 | 36.10 | 36.70 | 36.70 | -0.81% | 586,435 |
| Jul 22, 2026 | 37.30 | 37.90 | 36.50 | 37.00 | 37.00 | -0.80% | 735,601 |
| Jul 21, 2026 | 36.00 | 37.70 | 36.00 | 37.30 | 37.30 | 3.61% | 833,623 |
| Jul 20, 2026 | 37.00 | 37.40 | 35.80 | 36.00 | 36.00 | -2.96% | 651,716 |
| Jul 19, 2026 | 37.70 | 38.20 | 36.90 | 37.10 | 37.10 | -0.80% | 775,569 |
| Jul 16, 2026 | 37.40 | 38.70 | 37.00 | 37.40 | 37.40 | -1.58% | 749,665 |
| Jul 15, 2026 | 39.80 | 40.00 | 37.20 | 38.00 | 38.00 | -4.52% | 1,410,273 |
| Jul 14, 2026 | 40.40 | 41.10 | 39.40 | 39.80 | 39.80 | -3.16% | 1,825,866 |
| Jul 13, 2026 | 41.10 | 41.90 | 39.60 | 41.10 | 41.10 | -0.96% | 2,555,288 |
| Jul 12, 2026 | 40.30 | 42.00 | 40.00 | 41.50 | 41.50 | 4.01% | 2,035,476 |
| Jul 9, 2026 | 39.90 | 40.30 | 37.70 | 39.90 | 39.90 | 5.00% | 2,113,656 |
| Jul 8, 2026 | 38.00 | 38.80 | 37.70 | 38.00 | 38.00 | -0.26% | 1,292,492 |
| Jul 7, 2026 | 38.10 | 38.40 | 37.30 | 38.10 | 38.10 | 0.79% | 965,504 |
| Jul 6, 2026 | 37.80 | 39.10 | 37.50 | 37.80 | 37.80 | -1.31% | 1,260,515 |
| Jul 5, 2026 | 36.50 | 39.70 | 36.50 | 38.30 | 38.30 | 1.06% | 2,087,233 |
| Jul 2, 2026 | 36.30 | 39.00 | 36.30 | 37.90 | 37.90 | 5.28% | 3,103,595 |
| Jun 30, 2026 | 36.00 | 36.40 | 34.60 | 36.00 | 36.00 | 4.05% | 981,991 |
| Jun 29, 2026 | 35.70 | 35.80 | 34.20 | 34.60 | 34.60 | -2.81% | 749,284 |
| Jun 28, 2026 | 36.30 | 36.30 | 35.20 | 35.60 | 35.60 | -1.66% | 740,532 |
| Jun 25, 2026 | 37.00 | 37.30 | 35.90 | 36.20 | 36.20 | -0.28% | 1,612,267 |
| Jun 24, 2026 | 33.70 | 36.60 | 33.20 | 36.30 | 36.30 | 9.01% | 1,973,204 |
| Jun 23, 2026 | 32.50 | 33.80 | 31.80 | 33.30 | 33.30 | 2.78% | 873,563 |
| Jun 22, 2026 | 32.40 | 33.80 | 31.60 | 32.40 | 32.40 | -2.70% | 1,094,358 |
| Jun 21, 2026 | 35.40 | 35.40 | 33.00 | 33.30 | 33.30 | -5.93% | 1,161,630 |
| Jun 18, 2026 | 35.40 | 36.20 | 35.20 | 35.40 | 35.40 | -1.39% | 656,759 |
| Jun 17, 2026 | 35.90 | 36.90 | 35.00 | 35.90 | 35.90 | 1.70% | 1,438,849 |
| Jun 16, 2026 | 36.00 | 36.30 | 34.90 | 35.30 | 35.30 | -1.67% | 1,286,753 |
| Jun 15, 2026 | 37.70 | 37.70 | 35.40 | 35.90 | 35.90 | -3.75% | 2,354,155 |
| Jun 14, 2026 | 37.20 | 38.70 | 36.80 | 37.30 | 37.30 | 0.54% | 1,788,017 |
| Jun 11, 2026 | 37.10 | 37.80 | 36.00 | 37.10 | 37.10 | 1.92% | 2,035,800 |
| Jun 10, 2026 | 36.40 | 39.00 | 35.30 | 36.40 | 36.40 | -3.45% | 4,080,278 |