Nahee Aluminum Composite Panel PLC. (DSE:NAHEEACP)
Bangladesh · Delayed Price · Currency is BDT 34.30
+3.10 (9.94%)
At close: May 24, 2026
DSE:NAHEEACP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 31.30 | 34.30 | 31.10 | 34.30 | 34.30 | 9.94% | 3,424,371 |
| May 23, 2026 | 29.40 | 32.30 | 28.80 | 31.20 | 31.20 | 6.12% | 3,837,932 |
| May 21, 2026 | 29.40 | 29.50 | 27.00 | 29.40 | 29.40 | 9.29% | 3,567,530 |
| May 20, 2026 | 26.90 | 27.70 | 26.70 | 26.90 | 26.90 | -0.37% | 1,791,066 |
| May 19, 2026 | 27.00 | 27.20 | 26.00 | 27.00 | 27.00 | 4.25% | 2,315,582 |
| May 18, 2026 | 25.50 | 26.20 | 25.40 | 25.90 | 25.90 | 0.78% | 811,403 |
| May 17, 2026 | 26.30 | 26.60 | 25.60 | 25.70 | 25.70 | -1.53% | 1,210,486 |
| May 14, 2026 | 25.10 | 26.40 | 24.90 | 26.10 | 26.10 | 4.40% | 2,511,665 |
| May 13, 2026 | 25.00 | 26.40 | 24.80 | 25.00 | 25.00 | -1.57% | 1,851,575 |
| May 12, 2026 | 25.40 | 25.60 | 24.70 | 25.40 | 25.40 | 2.83% | 1,791,701 |
| May 11, 2026 | 24.70 | 25.20 | 24.30 | 24.70 | 24.70 | -0.40% | 1,268,154 |
| May 10, 2026 | 23.70 | 25.50 | 23.00 | 24.80 | 24.80 | 4.64% | 2,134,204 |
| May 7, 2026 | 23.30 | 24.00 | 22.50 | 23.70 | 23.70 | 4.41% | 1,194,889 |
| May 6, 2026 | 22.70 | 23.10 | 22.60 | 22.70 | 22.70 | -0.87% | 626,348 |
| May 5, 2026 | 22.90 | 23.80 | 22.70 | 22.90 | 22.90 | -2.97% | 961,182 |
| May 4, 2026 | 24.00 | 24.40 | 23.40 | 23.60 | 23.60 | -1.26% | 1,035,734 |
| May 3, 2026 | 23.40 | 24.20 | 23.40 | 23.90 | 23.90 | 3.46% | 1,149,541 |
| Apr 30, 2026 | 23.40 | 23.60 | 22.80 | 23.10 | 23.10 | -0.43% | 700,884 |
| Apr 29, 2026 | 23.20 | 24.30 | 22.10 | 23.20 | 23.20 | 2.65% | 1,375,903 |
| Apr 28, 2026 | 23.60 | 23.60 | 22.50 | 22.60 | 22.60 | -3.00% | 800,665 |
| Apr 27, 2026 | 23.30 | 24.40 | 23.00 | 23.30 | 23.30 | -3.32% | 1,255,410 |
| Apr 26, 2026 | 25.70 | 25.80 | 23.70 | 24.10 | 24.10 | -5.12% | 2,291,326 |
| Apr 23, 2026 | 25.40 | 25.60 | 24.30 | 25.40 | 25.40 | 3.25% | 2,130,195 |
| Apr 22, 2026 | 24.60 | 29.00 | 24.40 | 24.60 | 24.60 | -7.52% | 4,964,008 |
| Apr 21, 2026 | 26.60 | 26.60 | 25.00 | 26.60 | 26.60 | 9.92% | 1,042,031 |
| Apr 20, 2026 | 24.20 | 24.20 | 22.00 | 24.20 | 24.20 | 10.00% | 2,576,522 |
| Apr 19, 2026 | 22.20 | 22.60 | 21.80 | 22.00 | 22.00 | -1.79% | 806,169 |
| Apr 16, 2026 | 23.50 | 23.50 | 22.30 | 22.40 | 22.40 | -2.61% | 708,431 |
| Apr 15, 2026 | 21.40 | 23.30 | 21.40 | 23.00 | 23.00 | 8.49% | 2,688,807 |
| Apr 13, 2026 | 21.40 | 21.60 | 21.10 | 21.20 | 21.20 | 0.47% | 367,128 |
| Apr 12, 2026 | 21.10 | 21.50 | 20.80 | 21.10 | 21.10 | 0.48% | 347,966 |
| Apr 9, 2026 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | -2.33% | 355,538 |
| Apr 8, 2026 | 20.90 | 22.20 | 20.90 | 21.50 | 21.50 | 4.37% | 1,025,527 |
| Apr 7, 2026 | 20.10 | 21.00 | 20.10 | 20.60 | 20.60 | 3.00% | 429,373 |
| Apr 6, 2026 | 20.50 | 20.80 | 19.90 | 20.00 | 20.00 | -1.48% | 497,659 |
| Apr 5, 2026 | 21.20 | 21.20 | 20.10 | 20.30 | 20.30 | -5.58% | 485,749 |
| Apr 2, 2026 | 21.50 | 22.50 | 21.40 | 21.50 | 21.50 | -4.02% | 555,220 |
| Apr 1, 2026 | 22.40 | 23.30 | 22.20 | 22.40 | 22.40 | -1.32% | 958,732 |
| Mar 31, 2026 | 22.60 | 23.20 | 22.20 | 22.70 | 22.70 | 1.34% | 1,070,032 |
| Mar 30, 2026 | 22.30 | 22.80 | 21.90 | 22.40 | 22.40 | 1.82% | 1,094,699 |
| Mar 29, 2026 | 22.20 | 22.50 | 21.60 | 22.00 | 22.00 | -0.45% | 611,678 |
| Mar 25, 2026 | 21.50 | 22.40 | 21.50 | 22.10 | 22.10 | 3.27% | 760,170 |
| Mar 24, 2026 | 21.20 | 21.60 | 20.80 | 21.40 | 21.40 | 1.42% | 399,697 |
| Mar 16, 2026 | 20.90 | 21.30 | 20.80 | 21.10 | 21.10 | 0.96% | 678,073 |
| Mar 15, 2026 | 21.40 | 21.40 | 20.60 | 20.90 | 20.90 | -1.88% | 278,859 |
| Mar 12, 2026 | 21.00 | 21.60 | 20.70 | 21.30 | 21.30 | 0.95% | 525,405 |
| Mar 11, 2026 | 21.00 | 21.40 | 20.40 | 21.10 | 21.10 | 0.96% | 470,105 |
| Mar 10, 2026 | 19.70 | 21.10 | 19.20 | 20.90 | 20.90 | 8.29% | 747,076 |
| Mar 9, 2026 | 19.10 | 19.40 | 18.80 | 19.30 | 19.30 | 2.12% | 212,276 |
| Mar 8, 2026 | 19.70 | 19.70 | 18.70 | 18.90 | 18.90 | -4.55% | 315,787 |