DSE : NAHEEACP
Nahee Aluminum Composite Panel PLC. — Price history
Fabricated Structural Metal Products · Bangladesh
Last price 39.1 BDT (At close: Oct 29, 2026) · Market cap 2.67B
Latest research: Nahee Aluminum Composite Panel financial analysis: profit returns after Tk 525m write-off, audit qualified again (Oct 2026) · Nahee Aluminum Composite Panel: back to a Tk 48m profit after the inventory write-off, with a third qualified audit
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Nahee Aluminum Composite Panel PLC. (NAHEEACP) closed at 40.1 BDT on 2026-11-01. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-01 | 39.1 | 40.8 | 38.5 | 40.1 | 2,085,459 | +2.56% |
| 2026-10-29 | 38.1 | 39.5 | 38.1 | 39.1 | 1,671,404 | +2.89% |
| 2026-10-28 | 36.8 | 38.2 | 36.7 | 38 | 977,031 | +3.26% |
| 2026-10-27 | 36.6 | 37.3 | 36.2 | 36.8 | 538,650 | +0.55% |
| 2026-10-26 | 37.8 | 38.3 | 35.7 | 36.6 | 960,653 | -3.94% |
| 2026-10-25 | 39 | 39.4 | 37.2 | 38.1 | 1,120,247 | -1.80% |
| 2026-10-19 | 37.3 | 39.2 | 37.3 | 38.8 | 1,501,753 | +2.37% |
| 2026-10-17 | 37.7 | 38.6 | 37.6 | 37.9 | 1,214,655 | +0.80% |
| 2026-10-15 | 36 | 38 | 35.5 | 37.6 | 2,809,644 | +6.52% |
| 2026-10-14 | 35.2 | 35.5 | 34.7 | 35.3 | 476,199 | +1.44% |
| 2026-10-13 | 34.5 | 35.2 | 34.5 | 34.8 | 453,225 | +0.87% |
| 2026-10-12 | 33.9 | 34.9 | 33.6 | 34.5 | 323,963 | +1.17% |
| 2026-10-11 | 35.3 | 35.5 | 33.9 | 34.1 | 383,002 | -2.85% |
| 2026-10-08 | 35.1 | 35.4 | 34.7 | 35.1 | 460,016 | +0.86% |
| 2026-10-07 | 34.8 | 35.3 | 34.3 | 34.8 | 334,097 | +1.16% |
| 2026-10-06 | 34.4 | 35.3 | 34 | 34.4 | 411,195 | -1.99% |
| 2026-10-05 | 35.4 | 35.9 | 34.5 | 35.1 | 383,882 | -0.85% |
| 2026-10-04 | 36.6 | 36.9 | 33.6 | 35.4 | 304,211 | -2.75% |
| 2026-10-01 | 36.4 | 36.6 | 35.8 | 36.4 | 794,909 | +0.28% |
| 2026-09-30 | 36.3 | 36.5 | 34.4 | 36.3 | 1,291,613 | +4.01% |
| 2026-09-29 | 33.5 | 35.3 | 33.3 | 34.9 | 1,047,955 | +4.49% |
| 2026-09-28 | 33.8 | 34.3 | 32.8 | 33.4 | 294,213 | +0.60% |
| 2026-09-27 | 33.8 | 34.4 | 32.8 | 33.2 | 435,892 | -2.64% |
| 2026-09-24 | 34.1 | 35.8 | 33.9 | 34.1 | 260,814 | -1.45% |
| 2026-09-23 | 34.7 | 35.2 | 34.1 | 34.6 | 547,412 | +0.87% |
| 2026-09-22 | 34.4 | 34.7 | 33.6 | 34.3 | 405,249 | +0.59% |
| 2026-09-21 | 35.1 | 35.5 | 33.8 | 34.1 | 472,366 | -4.75% |
| 2026-09-20 | 36 | 36.4 | 35.2 | 35.8 | 828,681 | +0.28% |
| 2026-09-17 | 33.7 | 36 | 32.5 | 35.7 | 853,548 | +7.21% |
| 2026-09-16 | 33.3 | 34.3 | 31.9 | 33.3 | 462,190 | +1.52% |
| 2026-09-15 | 33 | 33.6 | 30.8 | 32.8 | 184,723 | +7.19% |
| 2026-09-14 | 32.7 | 33.5 | 29.5 | 30.6 | 467,377 | -6.42% |
| 2026-09-13 | 34.2 | 34.4 | 31.8 | 32.7 | 294,699 | -3.82% |
| 2026-09-10 | 34 | 34.8 | 33.2 | 34 | 443,067 | -1.16% |
| 2026-09-09 | 34.4 | 34.9 | 33.1 | 34.4 | 541,982 | +3.30% |
| 2026-09-08 | 34.8 | 34.9 | 33.1 | 33.3 | 170,684 | -1.77% |
| 2026-09-07 | 32.8 | 34.2 | 32.6 | 33.9 | 271,920 | +0.59% |
| 2026-09-06 | 36.2 | 36.2 | 33.2 | 33.7 | 409,299 | -6.13% |
| 2026-09-03 | 35.6 | 36.1 | 35.2 | 35.9 | 1,099,891 | +1.99% |
| 2026-09-02 | 35.2 | 35.6 | 33.2 | 35.2 | 1,035,054 | +5.39% |
| 2026-09-01 | 33.4 | 33.8 | 32 | 33.4 | 534,060 | +3.73% |
| 2026-08-31 | 30.7 | 32.8 | 30.1 | 32.2 | 373,638 | +4.21% |
| 2026-08-30 | 32.9 | 32.9 | 30.6 | 30.9 | 498,692 | -4.33% |
| 2026-08-27 | 33.3 | 34.4 | 32.1 | 32.3 | 157,382 | -1.82% |
| 2026-08-25 | 33.5 | 33.5 | 32.5 | 32.9 | 206,252 | +0.92% |
| 2026-08-24 | 33.1 | 33.6 | 32.3 | 32.6 | 329,661 | -1.51% |
| 2026-08-23 | 33.5 | 33.7 | 32.6 | 33.1 | 453,469 | +0.00% |
| 2026-08-20 | 33.1 | 34.3 | 32.8 | 33.1 | 154,568 | -1.19% |
| 2026-08-19 | 33.5 | 34.3 | 32.7 | 33.5 | 252,431 | +0.30% |
| 2026-08-18 | 35.6 | 35.9 | 32.7 | 33.4 | 392,836 | -6.18% |
| 2026-08-17 | 36 | 36.4 | 35.1 | 35.6 | 404,476 | -0.56% |
| 2026-08-16 | 36.8 | 36.8 | 35.7 | 35.8 | 521,120 | -2.45% |
| 2026-08-13 | 36.7 | 36.9 | 36.1 | 36.7 | 504,279 | -0.54% |
| 2026-08-12 | 37 | 37.6 | 36.5 | 36.9 | 1,280,219 | +0.27% |
| 2026-08-11 | 36.8 | 37 | 36 | 36.8 | 376,727 | +1.94% |
| 2026-08-10 | 36.1 | 36.5 | 36 | 36.1 | 452,196 | +0.28% |
| 2026-08-09 | 36.3 | 36.4 | 36 | 36 | 402,086 | +0.00% |
| 2026-08-06 | 36 | 36.8 | 35.9 | 36 | 466,209 | -1.37% |
| 2026-08-04 | 36.5 | 36.8 | 35.9 | 36.5 | 609,262 | +1.39% |
| 2026-08-03 | 36 | 36.9 | 35.5 | 36 | 988,311 | -1.10% |
| 2026-08-02 | 36.9 | 37.4 | 36.2 | 36.4 | 605,625 | -0.27% |
| 2026-07-30 | 36.5 | 37.1 | 36.2 | 36.5 | 700,479 | -0.82% |
| 2026-07-29 | 38 | 38 | 36.6 | 36.8 | 642,078 | -2.65% |
| 2026-07-28 | 37.8 | 38.7 | 37.6 | 37.8 | 1,410,732 | -0.26% |
| 2026-07-27 | 36.7 | 38.1 | 36.3 | 37.9 | 892,333 | +4.99% |
| 2026-07-26 | 36.7 | 37.1 | 35.9 | 36.1 | 399,850 | -1.63% |
| 2026-07-23 | 37 | 37.4 | 36.1 | 36.7 | 586,435 | -0.81% |
| 2026-07-22 | 37.3 | 37.9 | 36.5 | 37 | 735,601 | -0.80% |
| 2026-07-21 | 36 | 37.7 | 36 | 37.3 | 833,623 | +3.61% |
| 2026-07-20 | 37 | 37.4 | 35.8 | 36 | 651,716 | -2.96% |
| 2026-07-19 | 37.7 | 38.2 | 36.9 | 37.1 | 775,569 | -0.80% |
| 2026-07-16 | 37.4 | 38.7 | 37 | 37.4 | 749,665 | -1.58% |
| 2026-07-15 | 39.8 | 40 | 37.2 | 38 | 1,410,273 | -4.52% |
| 2026-07-14 | 40.4 | 41.1 | 39.4 | 39.8 | 1,825,866 | -3.16% |
| 2026-07-13 | 41.1 | 41.9 | 39.6 | 41.1 | 2,555,288 | -0.96% |
| 2026-07-12 | 40.3 | 42 | 40 | 41.5 | 2,035,476 | +4.01% |
| 2026-07-09 | 39.9 | 40.3 | 37.7 | 39.9 | 2,113,656 | +5.00% |
| 2026-07-08 | 38 | 38.8 | 37.7 | 38 | 1,292,492 | -0.26% |
| 2026-07-07 | 38.1 | 38.4 | 37.3 | 38.1 | 965,504 | +0.79% |
| 2026-07-06 | 37.8 | 39.1 | 37.5 | 37.8 | 1,260,515 | -1.31% |
| 2026-07-05 | 36.5 | 39.7 | 36.5 | 38.3 | 2,087,233 | +1.06% |
| 2026-07-02 | 36.3 | 39 | 36.3 | 37.9 | 3,103,595 | +5.28% |
| 2026-06-30 | 36 | 36.4 | 34.6 | 36 | 981,991 | +4.05% |
| 2026-06-29 | 35.7 | 35.8 | 34.2 | 34.6 | 749,284 | -2.81% |
| 2026-06-28 | 36.3 | 36.3 | 35.2 | 35.6 | 740,532 | -1.66% |
| 2026-06-25 | 37 | 37.3 | 35.9 | 36.2 | 1,612,267 | -0.28% |
| 2026-06-24 | 33.7 | 36.6 | 33.2 | 36.3 | 1,973,204 | +9.01% |
| 2026-06-23 | 32.5 | 33.8 | 31.8 | 33.3 | 873,563 | +2.78% |
| 2026-06-22 | 32.4 | 33.8 | 31.6 | 32.4 | 1,094,358 | -2.70% |
| 2026-06-21 | 35.4 | 35.4 | 33 | 33.3 | 1,161,630 | -5.93% |
| 2026-06-18 | 35.4 | 36.2 | 35.2 | 35.4 | 656,759 | -1.39% |
| 2026-06-17 | 35.9 | 36.9 | 35 | 35.9 | 1,438,849 | +1.70% |
| 2026-06-16 | 36 | 36.3 | 34.9 | 35.3 | 1,286,753 | -1.67% |
| 2026-06-15 | 37.7 | 37.7 | 35.4 | 35.9 | 2,354,155 | -3.75% |
| 2026-06-14 | 37.2 | 38.7 | 36.8 | 37.3 | 1,788,017 | +0.54% |
| 2026-06-11 | 37.1 | 37.8 | 36 | 37.1 | 2,035,800 | +1.92% |
| 2026-06-10 | 36.4 | 39 | 35.3 | 36.4 | 4,080,278 | -3.45% |
| 2026-06-09 | 37.7 | 39.7 | 37.4 | 37.7 | 2,796,804 | -2.33% |
| 2026-06-08 | 41.1 | 42 | 38 | 38.6 | 3,197,089 | -6.08% |
| 2026-06-07 | 38 | 41.7 | 37 | 41.1 | 4,007,316 | +8.16% |
| 2026-06-04 | 38 | 38.6 | 37 | 38 | 3,587,689 | -1.04% |
| 2026-06-03 | 39.5 | 39.5 | 37.8 | 38.4 | 2,854,969 | -1.79% |
| 2026-06-02 | 37.4 | 39.8 | 36.4 | 39.1 | 2,865,058 | +4.27% |
| 2026-06-01 | 37.5 | 37.7 | 35 | 37.5 | 3,762,700 | +9.33% |
| 2026-05-24 | 31.3 | 34.3 | 31.1 | 34.3 | 3,424,371 | +9.94% |
| 2026-05-23 | 29.4 | 32.3 | 28.8 | 31.2 | 3,837,932 | +6.12% |
| 2026-05-21 | 29.4 | 29.5 | 27 | 29.4 | 3,567,530 | +9.29% |
| 2026-05-20 | 26.9 | 27.7 | 26.7 | 26.9 | 1,791,066 | -0.37% |
| 2026-05-19 | 27 | 27.2 | 26 | 27 | 2,315,582 | +4.25% |
| 2026-05-18 | 25.5 | 26.2 | 25.4 | 25.9 | 811,403 | +0.78% |
| 2026-05-17 | 26.3 | 26.6 | 25.6 | 25.7 | 1,210,486 | -1.53% |
| 2026-05-14 | 25.1 | 26.4 | 24.9 | 26.1 | 2,511,665 | +4.40% |
| 2026-05-13 | 25 | 26.4 | 24.8 | 25 | 1,851,575 | -1.57% |
| 2026-05-12 | 25.4 | 25.6 | 24.7 | 25.4 | 1,791,701 | +2.83% |
| 2026-05-11 | 24.7 | 25.2 | 24.3 | 24.7 | 1,268,154 | -0.40% |
| 2026-05-10 | 23.7 | 25.5 | 23 | 24.8 | 2,134,204 | +4.64% |
| 2026-05-07 | 23.3 | 24 | 22.5 | 23.7 | 1,194,889 | +4.41% |
| 2026-05-06 | 22.7 | 23.1 | 22.6 | 22.7 | 626,348 | -0.87% |
| 2026-05-05 | 22.9 | 23.8 | 22.7 | 22.9 | 961,182 | -2.97% |
| 2026-05-04 | 24 | 24.4 | 23.4 | 23.6 | 1,035,734 | -1.26% |