Skip to main content
Nahee Aluminum Composite Panel PLC. (DSE:NAHEEACP)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
22.60
-0.70 (-3.00%)
At close: Apr 28, 2026

DSE:NAHEEACP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202623.3024.4023.0023.3023.30-3.32%1,255,410
Apr 26, 202625.7025.8023.7024.1024.10-5.12%2,291,326
Apr 23, 202625.4025.6024.3025.4025.403.25%2,130,195
Apr 22, 202624.6029.0024.4024.6024.60-7.52%4,964,008
Apr 21, 202626.6026.6025.0026.6026.609.92%1,042,031
Apr 20, 202624.2024.2022.0024.2024.2010.00%2,576,522
Apr 19, 202622.2022.6021.8022.0022.00-1.79%806,169
Apr 16, 202623.5023.5022.3022.4022.40-2.61%708,431
Apr 15, 202621.4023.3021.4023.0023.008.49%2,688,807
Apr 13, 202621.4021.6021.1021.2021.200.47%367,128
Apr 12, 202621.1021.5020.8021.1021.100.48%347,966
Apr 9, 202621.6021.6021.0021.0021.00-2.33%355,538
Apr 8, 202620.9022.2020.9021.5021.504.37%1,025,527
Apr 7, 202620.1021.0020.1020.6020.603.00%429,373
Apr 6, 202620.5020.8019.9020.0020.00-1.48%497,659
Apr 5, 202621.2021.2020.1020.3020.30-5.58%485,749
Apr 2, 202621.5022.5021.4021.5021.50-4.02%555,220
Apr 1, 202622.4023.3022.2022.4022.40-1.32%958,732
Mar 31, 202622.6023.2022.2022.7022.701.34%1,070,032
Mar 30, 202622.3022.8021.9022.4022.401.82%1,094,699
Mar 29, 202622.2022.5021.6022.0022.00-0.45%611,678
Mar 25, 202621.5022.4021.5022.1022.103.27%760,170
Mar 24, 202621.2021.6020.8021.4021.401.42%399,697
Mar 16, 202620.9021.3020.8021.1021.100.96%678,073
Mar 15, 202621.4021.4020.6020.9020.90-1.88%278,859
Mar 12, 202621.0021.6020.7021.3021.300.95%525,405
Mar 11, 202621.0021.4020.4021.1021.100.96%470,105
Mar 10, 202619.7021.1019.2020.9020.908.29%747,076
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