Nahee Aluminum Composite Panel PLC. (DSE:NAHEEACP)
Bangladesh · Delayed Price · Currency is BDT 21.20
+0.10 (0.47%)
At close: Apr 13, 2026
DSE:NAHEEACP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 19.80 | 20.40 | 19.70 | 19.80 | 19.80 | -1.00% | 289,556 |
| 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 |