Skip to main content
Nahee Aluminum Composite Panel PLC. (DSE:NAHEEACP)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
18.90
-0.90 (-4.55%)
At close: Mar 8, 2026

DSE:NAHEEACP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.1019.4018.8019.3019.302.12%212,276
Mar 8, 202619.7019.7018.7018.9018.90-4.55%315,787
Mar 5, 202619.8020.4019.7019.8019.80-1.00%289,556
Mar 4, 202620.0020.7019.5020.0020.000.50%262,072
Mar 3, 202619.9021.7019.7019.9019.90-7.44%852,735
Mar 2, 202621.4022.0021.3021.5021.501.90%551,538
Mar 1, 202621.2021.9020.8021.1021.10-6.22%902,675
Feb 26, 202622.5022.8022.2022.5022.50-1.32%1,443,482
Feb 25, 202623.0023.6022.4022.8022.80-0.87%1,486,616
Feb 24, 202621.9023.2021.4023.0023.006.48%1,261,551
Feb 23, 202621.0021.8020.8021.6021.603.85%830,999
Feb 22, 202620.8021.1020.6020.8020.80-0.48%774,726
Feb 19, 202620.9021.8020.8020.9020.90-1.88%1,102,716
Feb 18, 202621.3021.3019.4021.3021.309.79%2,278,747
Feb 17, 202619.0019.8018.9019.4019.402.65%859,625
Feb 16, 202619.2019.3018.4018.9018.90-0.53%493,256
Feb 15, 202618.0019.4018.0019.0019.005.56%479,026
Feb 10, 202617.8018.3017.7018.0018.001.12%304,073
Feb 9, 202617.3017.9017.2017.8017.803.49%197,501
Feb 8, 202617.4017.4017.0017.2017.20-1.15%177,596
Feb 5, 202617.4017.8017.2017.4017.400.58%336,278
Feb 3, 202616.8017.4016.8017.3017.302.98%328,677
Feb 2, 202616.7016.9016.5016.8016.802.44%152,240
Feb 1, 202616.5016.8016.3016.4016.40-0.61%190,858
Jan 29, 202616.5016.9016.4016.5016.50-1.79%204,148
Jan 28, 202616.8017.2016.6016.8016.80-0.59%108,347
Jan 27, 202616.7017.1016.7016.9016.901.20%213,407
Jan 26, 202617.2017.2016.3016.7016.70-1.76%360,926
Jan 25, 202617.6017.6016.9017.0017.00-3.41%279,464
Jan 22, 202617.6017.9017.6017.6017.60-1.12%183,010
Jan 21, 202618.1018.2017.8017.8017.80-1.11%311,589
Jan 20, 202618.1018.3018.0018.0018.00-0.55%166,587
Jan 19, 202618.2018.3018.0018.1018.10-146,659
Jan 18, 202618.0018.2017.8018.1018.101.69%259,473
Jan 15, 202617.7018.0017.6017.8017.801.14%171,813
Jan 14, 202617.8018.0017.5017.6017.60-1.68%149,088
Jan 13, 202618.4018.4017.7017.9017.90-1.10%167,463
Jan 12, 202618.1018.2017.5018.1018.102.84%193,023
Jan 11, 202618.1018.3017.5017.6017.60-2.76%143,548
Jan 8, 202618.2018.6018.0018.1018.10-0.55%272,676
Jan 7, 202619.0019.0018.1018.2018.20-2.15%315,460
Jan 6, 202619.5019.5018.4018.6018.60-4.12%468,460
Jan 5, 202619.8020.0019.3019.4019.40-2.02%355,191
Jan 4, 202618.5019.9018.5019.8019.807.61%1,207,924
Jan 1, 202618.5018.6018.1018.4018.400.55%173,428
Dec 30, 202517.9018.4017.7018.3018.302.23%193,994
Dec 29, 202517.8018.0017.6017.9017.900.56%99,248
Dec 28, 202517.7018.2017.7017.8017.800.56%149,499
Dec 24, 202517.7017.9017.4017.7017.700.57%122,594
Dec 23, 202517.8018.0017.5017.6017.60-0.56%177,465
Dec 22, 202517.7017.9017.4017.7017.701.14%184,264
Dec 21, 202517.2017.7016.8017.5017.501.16%109,336
Dec 18, 202517.1017.4017.0017.3017.301.17%135,823
Dec 17, 202517.3017.7016.8017.1017.10-1.16%169,017
Dec 15, 202518.0018.1017.2017.3017.30-3.35%224,885
Dec 14, 202518.3018.7017.8017.9017.90-1.65%280,601
Dec 11, 202518.2018.3017.2018.2018.204.00%237,745
Dec 10, 202518.1018.4017.4017.5017.50-3.31%336,283
Dec 9, 202517.6018.2017.6018.1018.103.43%297,592
Dec 8, 202517.3017.8017.3017.5017.502.34%153,067
Dec 7, 202517.4018.0017.1017.1017.10-1.72%116,190
Dec 4, 202518.0018.2017.3017.4017.40-3.33%235,720
Dec 3, 202518.4019.0017.8018.0018.00-2.17%354,764
Dec 2, 202518.4018.7017.1018.4018.406.36%635,715
Dec 1, 202517.3017.7017.0017.3017.30-205,323
Nov 30, 202517.9018.0017.2017.3017.30-1.70%201,081
Nov 27, 202517.0017.9017.0017.6017.603.53%271,418
Nov 26, 202517.0017.4016.8017.0017.00-0.58%254,324
Nov 25, 202517.5017.8016.9017.1017.10-2.29%347,351
Nov 24, 202517.0017.7017.0017.5017.505.42%369,652
Nov 23, 202516.5016.9015.7016.6016.60-1.19%220,701
Nov 20, 202517.5017.7016.7016.8016.80-1.75%427,549
Nov 19, 202516.2017.1016.2017.1017.109.62%599,895
Nov 17, 202514.6015.9014.3015.6015.506.12%234,494
Nov 16, 202515.2015.2013.9014.7014.612.80%90,269
Nov 13, 202515.4015.7014.0014.3014.21-7.14%326,037
Nov 12, 202515.8016.0015.3015.4015.30-2.53%148,119
Nov 11, 202515.7015.9015.2015.8015.703.95%177,183
Nov 10, 202515.9016.0015.2015.2015.10-3.80%233,488
Nov 9, 202517.3017.3015.5015.8015.70-4.82%171,258
Nov 6, 202516.8016.9016.0016.6016.49-2.92%265,136
Nov 5, 202517.1017.3016.7017.1016.99-249,383
Nov 4, 202517.9017.9017.0017.1016.99-2.29%125,630
Nov 3, 202518.1018.3017.3017.5017.39-3.31%183,326
Nov 2, 202518.7018.9018.0018.1017.98-2.69%310,336
Oct 30, 202518.4018.9018.1018.6018.482.20%407,525
Oct 29, 202517.3018.7017.0018.2018.085.20%445,834
Oct 28, 202518.2018.4016.1017.3017.19-8.95%601,576
Oct 27, 202519.9019.9018.9019.0018.88-4.04%276,236
Oct 26, 202520.3020.3019.6019.8019.670.51%181,319
Oct 23, 202519.4019.7019.2019.7019.572.07%145,324
Oct 22, 202519.2019.4019.0019.3019.18-1.03%286,215
Oct 21, 202520.8020.8019.2019.5019.38-2.50%322,082
Oct 20, 202519.2020.4018.8020.0019.875.26%224,267
Oct 19, 202519.8019.8018.8019.0018.88-3.06%204,985
Oct 16, 202520.0020.4019.3019.6019.47-0.51%188,331
Oct 15, 202521.0021.0019.6019.7019.57-5.29%354,120
Oct 14, 202521.8021.8020.6020.8020.67-2.35%182,025
Oct 13, 202522.2022.2021.0021.3021.16-0.93%292,266
Oct 12, 202522.8022.8021.3021.5021.36-3.15%248,534