Nahee Aluminum Composite Panel PLC. (DSE:NAHEEACP)
Bangladesh · Delayed Price · Currency is BDT 34.10
-0.50 (-1.45%)
At close: Sep 24, 2026
DSE:NAHEEACP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 34.10 | 35.80 | 33.90 | 34.10 | 34.10 | -1.45% | 260,814 |
| Sep 23, 2026 | 34.70 | 35.20 | 34.10 | 34.60 | 34.60 | 0.87% | 547,412 |
| Sep 22, 2026 | 34.40 | 34.70 | 33.60 | 34.30 | 34.30 | 0.59% | 405,249 |
| Sep 21, 2026 | 35.10 | 35.50 | 33.80 | 34.10 | 34.10 | -4.75% | 472,366 |
| Sep 20, 2026 | 36.00 | 36.40 | 35.20 | 35.80 | 35.80 | 0.28% | 828,681 |
| Sep 17, 2026 | 33.70 | 36.00 | 32.50 | 35.70 | 35.70 | 7.21% | 853,548 |
| Sep 16, 2026 | 33.30 | 34.30 | 31.90 | 33.30 | 33.30 | 1.52% | 462,190 |
| Sep 15, 2026 | 33.00 | 33.60 | 30.80 | 32.80 | 32.80 | 7.19% | 184,723 |
| Sep 14, 2026 | 32.70 | 33.50 | 29.50 | 30.60 | 30.60 | -6.42% | 467,377 |
| Sep 13, 2026 | 34.20 | 34.40 | 31.80 | 32.70 | 32.70 | -3.82% | 294,699 |
| Sep 10, 2026 | 34.00 | 34.80 | 33.20 | 34.00 | 34.00 | -1.16% | 443,067 |
| Sep 9, 2026 | 34.40 | 34.90 | 33.10 | 34.40 | 34.40 | 3.30% | 541,982 |
| Sep 8, 2026 | 34.80 | 34.90 | 33.10 | 33.30 | 33.30 | -1.77% | 170,684 |
| Sep 7, 2026 | 32.80 | 34.20 | 32.60 | 33.90 | 33.90 | 0.59% | 271,920 |
| Sep 6, 2026 | 36.20 | 36.20 | 33.20 | 33.70 | 33.70 | -6.13% | 409,299 |
| Sep 3, 2026 | 35.60 | 36.10 | 35.20 | 35.90 | 35.90 | 1.99% | 1,099,891 |
| Sep 2, 2026 | 35.20 | 35.60 | 33.20 | 35.20 | 35.20 | 5.39% | 1,035,054 |
| Sep 1, 2026 | 33.40 | 33.80 | 32.00 | 33.40 | 33.40 | 3.73% | 534,060 |
| Aug 31, 2026 | 30.70 | 32.80 | 30.10 | 32.20 | 32.20 | 4.21% | 373,638 |
| Aug 30, 2026 | 32.90 | 32.90 | 30.60 | 30.90 | 30.90 | -4.33% | 498,692 |
| Aug 27, 2026 | 33.30 | 34.40 | 32.10 | 32.30 | 32.30 | -1.82% | 157,382 |
| Aug 25, 2026 | 33.50 | 33.50 | 32.50 | 32.90 | 32.90 | 0.92% | 206,252 |
| Aug 24, 2026 | 33.10 | 33.60 | 32.30 | 32.60 | 32.60 | -1.51% | 329,661 |
| Aug 23, 2026 | 33.50 | 33.70 | 32.60 | 33.10 | 33.10 | - | 453,469 |
| 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 |