📋 NAHEEACP Nahee Aluminum Composite Panel PLC.

Everything recorded between two dates · 31 Dec 2024 → 31 Dec 2025 · 239 trading days
See it as a calendar → Full company page →
Share
From
To
Quick pick: 1 month 3 months 6 months 1 year This year Everything
Move over the period
-12.44%
20.90 → 18.30 (-2.60 tk)
Highest
27.70
16 Sep 2025
Lowest
13.90
16 Nov 2025
Up and down days
105 / 118
16 unchanged · 239 sessions
📊 Against the rest of the market
NAHEEACP -12.44%
DSEX index -6.73%
Engineering (41 companies) +0.62%
Ahead of the index by -5.71%
🎢 How rough the ride was
Deepest fall from a peak -46.84% 7 Sep 2025 → 13 Nov 2025
Swing, yearly basis 44.6%
Best single day +9.91% 2 Sep 2025
Worst single day -8.95% 28 Oct 2025
Longest run of rises 5 days
Longest run of falls 7 days
💰 How much was traded
Shares traded, total 128,839,925
Average per day 539,079
Money traded, total 2,818.2 mn tk
Number of trades 117,479
Busiest day 2,833,621 16 Sep 2025
💵 Results and dividends
Half Yearly (to 12/2025) EPS 0.15
Q2 (to 12/2025) EPS 0.08
Q1 (to 09/2025) EPS 0.07
Dividends declared for nearby years
2025 1%
2024 4%
2023 2.5%
📰 News in this period (0)
No stored headline falls inside this period.
🔔 Signals that fired (0)
No signal fired on this share in this period.
📆 Every day in this period
⬇ Download as CSV
DateOpenHigh LowCloseChange VolumeTradesTurnover
30 Dec 2025 17.90 18.40 17.70 18.30 +2.23% 193,994 259 3.52
29 Dec 2025 17.80 18.00 17.60 17.90 +0.56% 99,248 154 1.77
28 Dec 2025 17.70 18.20 17.70 17.80 +0.56% 149,499 185 2.68
24 Dec 2025 17.70 17.90 17.40 17.70 +0.57% 122,594 180 2.16
23 Dec 2025 17.80 18.00 17.50 17.60 -0.56% 177,465 141 3.13
22 Dec 2025 17.40 17.90 17.40 17.70 +1.14% 184,264 228 3.26
21 Dec 2025 17.20 17.70 16.80 17.50 +1.16% 109,336 208 1.89
18 Dec 2025 17.10 17.40 17.00 17.30 +1.17% 135,823 291 2.33
17 Dec 2025 17.30 17.70 16.80 17.10 -1.16% 169,017 273 2.90
15 Dec 2025 18.00 18.10 17.20 17.30 -3.35% 224,885 264 3.94
14 Dec 2025 18.30 18.70 17.80 17.90 -1.65% 280,601 371 5.11
11 Dec 2025 18.00 18.30 17.20 18.20 +4.00% 237,745 257 4.27
10 Dec 2025 18.10 18.40 17.40 17.50 -3.31% 336,283 338 5.97
9 Dec 2025 17.60 18.20 17.60 18.10 +3.43% 297,592 333 5.38
8 Dec 2025 17.30 17.80 17.30 17.50 +2.34% 153,067 195 2.68
7 Dec 2025 17.40 18.00 17.10 17.10 -1.72% 116,190 228 2.01
4 Dec 2025 18.00 18.20 17.30 17.40 -3.33% 235,720 324 4.15
3 Dec 2025 18.40 19.00 17.80 18.00 -2.17% 354,764 389 6.55
2 Dec 2025 17.10 18.70 17.10 18.40 +6.36% 635,715 684 11.54
1 Dec 2025 17.20 17.70 17.00 17.30 0.00% 205,323 303 3.55
30 Nov 2025 17.90 18.00 17.20 17.30 -1.70% 201,081 331 3.53
27 Nov 2025 17.00 17.90 17.00 17.60 +3.53% 271,418 333 4.73
26 Nov 2025 17.00 17.40 16.80 17.00 -0.58% 254,324 327 4.35
25 Nov 2025 17.50 17.80 16.90 17.10 -2.29% 347,351 452 6.01
24 Nov 2025 17.00 17.70 17.00 17.50 +5.42% 369,652 459 6.41
23 Nov 2025 16.50 16.90 15.70 16.60 -1.19% 220,701 430 3.60
20 Nov 2025 17.50 17.70 16.70 16.80 -1.75% 427,549 491 7.35
19 Nov 2025 16.20 17.10 16.20 17.10 +9.62% 599,895 644 10.06
17 Nov 2025 14.60 15.90 14.30 15.60 +6.12% 234,494 309 3.57
16 Nov 2025 15.20 15.20 13.90 14.70 +2.80% 90,269 148 1.29
13 Nov 2025 15.40 15.70 14.00 14.30 -7.14% 326,037 440 4.77
12 Nov 2025 15.80 16.00 15.30 15.40 -2.53% 148,119 296 2.32
11 Nov 2025 15.70 15.90 15.20 15.80 +3.95% 177,183 305 2.78
10 Nov 2025 15.90 16.00 15.20 15.20 -3.80% 233,488 305 3.60
9 Nov 2025 17.30 17.30 15.50 15.80 -4.82% 171,258 246 2.75
6 Nov 2025 16.80 16.90 16.00 16.60 -2.92% 265,136 411 4.37
5 Nov 2025 17.10 17.30 16.70 17.10 0.00% 249,383 270 4.24
4 Nov 2025 17.90 17.90 17.00 17.10 -2.29% 125,630 269 2.17
3 Nov 2025 18.10 18.30 17.30 17.50 -3.31% 183,326 298 3.25
2 Nov 2025 18.70 18.90 18.00 18.10 -2.69% 310,336 410 5.66
30 Oct 2025 18.40 18.90 18.10 18.60 +2.20% 407,525 474 7.50
29 Oct 2025 17.30 18.70 17.00 18.20 +5.20% 445,834 497 7.87
28 Oct 2025 18.20 18.40 16.10 17.30 -8.95% 601,576 792 10.38
27 Oct 2025 19.90 19.90 18.90 19.00 -4.04% 276,236 404 5.31
26 Oct 2025 20.30 20.30 19.60 19.80 +0.51% 181,319 270 3.58
23 Oct 2025 19.40 19.70 19.20 19.70 +2.07% 145,324 217 2.83
22 Oct 2025 19.20 19.40 19.00 19.30 -1.03% 286,215 363 5.47
21 Oct 2025 20.80 20.80 19.20 19.50 -2.50% 322,082 406 6.46
20 Oct 2025 19.20 20.40 18.80 20.00 +5.26% 224,267 279 4.40
19 Oct 2025 19.80 19.80 18.80 19.00 -3.06% 204,985 261 3.92
16 Oct 2025 20.00 20.40 19.30 19.60 -0.51% 188,331 238 3.69
15 Oct 2025 21.00 21.00 19.60 19.70 -5.29% 354,120 428 7.11
14 Oct 2025 21.80 21.80 20.60 20.80 -2.35% 182,025 280 3.85
13 Oct 2025 22.20 22.20 21.00 21.30 -0.93% 292,266 430 6.27
12 Oct 2025 22.80 22.80 21.30 21.50 -3.15% 248,534 299 5.38
9 Oct 2025 23.00 23.10 22.10 22.20 -2.63% 219,863 313 4.93
8 Oct 2025 23.50 23.50 22.70 22.80 0.00% 156,855 324 3.59
7 Oct 2025 24.00 24.00 22.70 22.80 -3.80% 604,226 684 13.90
6 Oct 2025 24.20 24.50 23.50 23.70 -2.07% 375,951 387 8.97
5 Oct 2025 24.20 24.70 24.10 24.20 -0.41% 445,878 651 10.87
30 Sep 2025 24.20 24.40 24.10 24.30 +0.83% 236,044 345 5.73
29 Sep 2025 24.10 24.30 23.80 24.10 +0.84% 238,523 344 5.73
28 Sep 2025 24.90 24.90 23.90 23.90 -3.24% 430,441 517 10.39
25 Sep 2025 25.70 25.70 24.60 24.70 -2.37% 483,082 625 12.10
24 Sep 2025 24.30 25.50 24.20 25.30 +5.42% 624,154 668 15.45
23 Sep 2025 23.80 24.30 23.50 24.00 +0.84% 442,003 474 10.56
22 Sep 2025 24.30 24.40 23.60 23.80 -1.24% 403,731 578 9.63
21 Sep 2025 24.90 25.30 23.80 24.10 -2.82% 661,616 747 16.23
18 Sep 2025 25.90 25.90 24.70 24.80 -3.88% 1,078,928 1,114 27.06
17 Sep 2025 26.90 26.90 25.60 25.80 -3.37% 1,315,427 1,506 34.39
16 Sep 2025 26.50 27.70 26.50 26.70 +3.09% 2,833,621 2,360 76.93
15 Sep 2025 25.40 26.40 24.70 25.90 +4.02% 1,603,425 1,381 41.03
14 Sep 2025 25.90 25.90 24.70 24.90 -1.58% 930,539 841 23.30
11 Sep 2025 25.20 25.60 24.70 25.30 +1.20% 734,330 743 18.49
10 Sep 2025 24.50 25.80 24.10 25.00 +2.04% 1,381,295 1,322 34.59
9 Sep 2025 26.20 26.50 24.10 24.50 -6.49% 1,535,425 1,654 38.75
8 Sep 2025 27.10 27.10 25.90 26.20 -2.60% 1,686,456 1,549 44.49
7 Sep 2025 26.20 27.20 26.20 26.90 +4.67% 2,149,215 1,668 57.49
4 Sep 2025 25.50 26.80 24.60 25.70 +1.58% 2,450,429 1,918 62.89
3 Sep 2025 25.00 25.50 23.90 25.30 +3.69% 2,794,061 1,903 69.48
2 Sep 2025 22.30 24.40 22.20 24.40 +9.91% 2,426,048 1,436 57.62
1 Sep 2025 23.10 23.20 22.00 22.20 -3.06% 1,333,640 944 30.05
31 Aug 2025 23.40 23.40 22.90 22.90 -0.43% 1,400,395 929 32.33
28 Aug 2025 23.10 23.60 22.90 23.00 +0.88% 2,227,133 1,422 51.80
27 Aug 2025 22.50 23.30 21.90 22.80 +2.24% 1,361,598 1,011 30.49
26 Aug 2025 21.60 22.70 21.60 22.30 +3.72% 2,456,215 1,680 54.83
25 Aug 2025 21.30 21.70 21.10 21.50 +1.90% 669,961 579 14.32
24 Aug 2025 20.90 21.40 20.80 21.10 +0.48% 576,812 444 12.19
21 Aug 2025 21.30 21.30 20.70 21.00 -0.47% 466,243 401 9.78
20 Aug 2025 21.70 21.80 21.00 21.10 -2.76% 643,740 618 13.78
19 Aug 2025 21.40 22.10 21.30 21.70 +1.88% 1,113,613 881 24.21
18 Aug 2025 21.00 21.40 20.80 21.30 +2.90% 741,748 579 15.63
17 Aug 2025 20.40 20.80 20.40 20.70 +1.97% 491,741 327 10.13
14 Aug 2025 20.90 20.90 20.20 20.30 -0.98% 299,281 367 6.11
13 Aug 2025 20.70 20.80 20.40 20.50 -0.49% 317,601 270 6.51
12 Aug 2025 21.00 21.10 20.40 20.60 -0.48% 276,016 304 5.74
11 Aug 2025 20.80 21.10 20.50 20.70 0.00% 425,043 385 8.85
10 Aug 2025 21.40 21.50 20.60 20.70 -3.27% 566,495 568 11.88
7 Aug 2025 21.90 22.20 21.30 21.40 -0.93% 635,472 538 13.79
6 Aug 2025 21.50 21.70 21.40 21.60 +1.41% 1,116,911 613 24.05
4 Aug 2025 21.30 21.70 21.00 21.30 0.00% 659,942 501 14.08
3 Aug 2025 21.20 21.50 21.20 21.30 +0.47% 406,219 330 8.66
31 Jul 2025 21.60 21.80 21.00 21.20 -0.93% 619,916 509 13.18
30 Jul 2025 21.00 21.60 20.80 21.40 +2.88% 378,853 320 8.06
29 Jul 2025 21.30 21.30 20.70 20.80 0.00% 329,123 312 6.89
28 Jul 2025 21.30 21.60 20.70 20.80 -2.35% 438,464 427 9.29
27 Jul 2025 21.80 22.00 21.10 21.30 -2.74% 646,441 562 13.94
24 Jul 2025 22.30 22.40 21.70 21.90 -0.90% 479,220 391 10.55
23 Jul 2025 21.70 22.60 21.70 22.10 +1.38% 1,188,554 676 26.42
22 Jul 2025 21.80 21.90 21.60 21.80 +0.93% 353,582 293 7.69
21 Jul 2025 21.80 22.00 21.50 21.60 -0.92% 683,802 493 14.90
20 Jul 2025 22.30 22.40 21.80 21.80 -2.24% 913,503 685 20.09
17 Jul 2025 22.00 22.80 22.00 22.30 +0.45% 1,539,701 928 34.56
16 Jul 2025 21.80 22.40 21.70 22.20 +2.78% 1,413,895 889 31.25
15 Jul 2025 20.80 21.70 20.80 21.60 +2.86% 1,088,601 558 23.32
14 Jul 2025 21.20 21.60 20.80 21.00 -0.47% 659,762 489 14.01
13 Jul 2025 20.90 21.40 20.60 21.10 +1.44% 921,380 648 19.44
10 Jul 2025 21.10 21.40 20.60 20.80 -0.95% 821,686 548 17.20
9 Jul 2025 21.00 21.40 20.90 21.00 +0.96% 965,223 604 20.33
8 Jul 2025 20.30 20.90 20.20 20.80 +1.96% 906,163 567 18.65
7 Jul 2025 20.30 20.80 20.20 20.40 +0.49% 844,349 548 17.26
3 Jul 2025 20.30 20.50 19.90 20.30 0.00% 767,247 584 15.54
2 Jul 2025 19.40 20.50 19.20 20.30 +5.73% 1,017,130 756 20.42
30 Jun 2025 19.20 19.30 19.00 19.20 -0.52% 372,339 328 7.13
29 Jun 2025 19.60 19.80 19.10 19.30 -1.03% 572,082 482 11.14
26 Jun 2025 19.40 19.60 19.20 19.50 +1.56% 706,955 473 13.73
25 Jun 2025 18.90 19.40 18.70 19.20 +2.67% 449,761 372 8.56
24 Jun 2025 18.80 19.10 18.60 18.70 +0.54% 374,013 358 7.07
23 Jun 2025 18.40 18.80 18.30 18.60 +1.09% 357,110 318 6.64
22 Jun 2025 18.90 19.00 18.30 18.40 -4.17% 380,789 428 7.09
19 Jun 2025 19.50 19.90 19.00 19.20 -2.04% 454,638 343 8.82
18 Jun 2025 19.90 20.10 19.50 19.60 -1.01% 427,696 352 8.42
17 Jun 2025 20.50 20.50 19.60 19.80 -2.94% 629,251 563 12.59
16 Jun 2025 20.20 20.70 20.00 20.40 +2.51% 1,050,074 836 21.26
15 Jun 2025 19.40 20.10 18.70 19.90 +2.05% 547,360 524 10.68
4 Jun 2025 19.30 19.70 19.30 19.50 0.00% 355,097 281 6.95
3 Jun 2025 20.20 20.30 19.30 19.50 -3.47% 597,652 589 11.79
2 Jun 2025 20.10 20.50 19.50 20.20 +2.02% 532,857 574 10.67
1 Jun 2025 20.30 20.60 19.70 19.80 -2.94% 860,650 776 17.27
29 May 2025 21.10 21.30 20.20 20.40 -3.32% 858,374 947 17.83
28 May 2025 21.70 21.70 20.70 21.10 -2.76% 1,405,168 969 29.76
27 May 2025 22.70 22.70 21.10 21.70 +4.83% 2,197,637 1,861 48.06
26 May 2025 19.50 20.70 19.50 20.70 +9.52% 1,370,018 545 28.03
25 May 2025 18.50 19.20 18.30 18.90 +3.28% 571,504 1,026 10.74
24 May 2025 18.30 18.60 18.20 18.30 0.00% 330,544 460 6.05
22 May 2025 18.20 18.80 18.00 18.30 +1.10% 250,347 576 4.62
21 May 2025 18.50 18.50 18.00 18.10 +1.12% 64,187 101 1.17
20 May 2025 18.00 18.20 17.60 17.90 +1.13% 220,676 221 3.94
19 May 2025 17.40 17.80 17.40 17.70 +2.31% 85,744 159 1.50
18 May 2025 18.10 18.10 17.20 17.30 -2.26% 65,074 204 1.14
17 May 2025 17.20 17.90 16.90 17.70 +3.51% 97,733 186 1.70
15 May 2025 17.50 17.70 17.00 17.10 -1.72% 143,113 186 2.45
14 May 2025 17.60 17.90 17.30 17.40 -1.14% 97,349 117 1.70
13 May 2025 18.40 18.40 17.40 17.60 -2.76% 144,261 235 2.55
12 May 2025 18.60 18.60 18.00 18.10 -2.16% 146,346 212 2.66
8 May 2025 18.50 18.60 18.10 18.50 +5.11% 164,045 200 3.02
7 May 2025 18.50 18.50 17.40 17.60 -5.88% 282,718 383 5.09
6 May 2025 19.60 19.60 18.60 18.70 -4.59% 199,133 250 3.78
5 May 2025 20.00 20.00 19.30 19.60 +1.03% 289,129 278 5.67
4 May 2025 19.50 19.70 18.70 19.40 +4.30% 163,847 238 3.13
30 Apr 2025 18.30 18.90 18.30 18.60 +1.64% 176,652 276 3.29
29 Apr 2025 18.00 18.60 18.00 18.30 +2.23% 124,567 285 2.28
28 Apr 2025 18.80 19.00 17.50 17.90 -4.28% 176,157 291 3.25
27 Apr 2025 17.60 18.90 17.60 18.70 +4.47% 167,226 260 3.04
24 Apr 2025 19.70 19.70 17.80 17.90 -5.79% 415,269 506 7.52
23 Apr 2025 19.70 19.80 19.00 19.00 -3.06% 300,430 380 5.77
22 Apr 2025 19.80 20.10 19.40 19.60 -1.01% 204,334 241 4.00
21 Apr 2025 19.70 20.00 19.60 19.80 0.00% 160,539 201 3.17
20 Apr 2025 20.30 20.30 19.70 19.80 -2.46% 146,246 194 2.92
17 Apr 2025 20.40 20.40 20.20 20.30 0.00% 120,940 153 2.45
16 Apr 2025 20.50 20.50 20.20 20.30 0.00% 90,518 127 1.84
15 Apr 2025 20.90 20.90 20.20 20.30 -1.93% 256,335 293 5.22
13 Apr 2025 21.50 21.50 20.70 20.70 -1.43% 183,457 199 3.82
10 Apr 2025 21.40 21.50 20.90 21.00 -0.94% 329,323 282 6.96
9 Apr 2025 21.30 21.50 21.10 21.20 +0.47% 246,001 233 5.23
8 Apr 2025 21.50 21.60 20.90 21.10 -1.40% 489,434 584 10.36
7 Apr 2025 21.90 22.20 21.20 21.40 -1.83% 338,254 286 7.33
6 Apr 2025 22.30 22.30 21.60 21.80 -2.68% 274,182 289 5.99
27 Mar 2025 22.10 22.70 22.10 22.40 +0.45% 193,135 197 4.32
25 Mar 2025 22.60 22.70 22.20 22.30 -0.45% 187,074 191 4.20
24 Mar 2025 22.70 23.10 22.20 22.40 -1.75% 402,231 333 9.08
23 Mar 2025 23.50 23.50 22.80 22.80 -2.98% 513,229 366 11.86
20 Mar 2025 22.80 23.80 22.70 23.50 +3.52% 1,817,723 1,068 42.42
19 Mar 2025 23.00 23.10 22.50 22.70 -0.87% 574,149 398 13.09
18 Mar 2025 23.10 23.50 22.70 22.90 -0.43% 1,138,591 689 26.19
17 Mar 2025 22.40 23.40 22.40 23.00 +2.68% 1,036,624 787 23.82
16 Mar 2025 21.80 22.90 21.80 22.40 +2.28% 622,830 596 14.01
13 Mar 2025 22.30 22.50 21.80 21.90 -1.35% 309,429 270 6.85
12 Mar 2025 21.80 22.40 21.60 22.20 +2.30% 289,731 333 6.41
11 Mar 2025 22.20 22.20 21.60 21.70 -0.46% 174,701 208 3.80
10 Mar 2025 21.80 22.00 21.50 21.80 +0.93% 157,195 162 3.42
9 Mar 2025 22.20 22.30 21.50 21.60 -1.82% 131,955 237 2.87
6 Mar 2025 22.30 22.40 21.90 22.00 +0.46% 137,945 173 3.04
5 Mar 2025 22.50 22.70 21.80 21.90 -2.23% 392,847 422 8.72
4 Mar 2025 23.00 23.00 22.30 22.40 -2.61% 270,648 262 6.11
3 Mar 2025 22.90 23.60 22.70 23.00 +0.88% 670,168 644 15.55
2 Mar 2025 22.70 23.10 22.70 22.80 +0.44% 354,993 327 8.12
27 Feb 2025 22.60 23.10 22.50 22.70 -0.87% 475,433 421 10.83
26 Feb 2025 23.20 23.30 22.80 22.90 -1.29% 521,068 415 11.96
25 Feb 2025 23.30 24.40 22.90 23.20 0.00% 1,343,690 1,062 31.90
24 Feb 2025 22.80 23.30 22.60 23.20 +2.20% 940,603 598 21.58
23 Feb 2025 23.30 23.40 22.60 22.70 -1.73% 743,729 578 17.04
20 Feb 2025 22.70 23.70 22.60 23.10 +2.21% 1,518,013 1,277 35.29
19 Feb 2025 21.90 22.90 21.90 22.60 +3.20% 953,944 793 21.48
18 Feb 2025 21.70 22.50 21.70 21.90 +0.92% 875,159 578 19.26
17 Feb 2025 21.80 22.10 21.50 21.70 -0.46% 638,300 422 13.88
16 Feb 2025 22.60 22.60 21.60 21.80 -2.24% 573,660 410 12.62
13 Feb 2025 22.10 22.60 21.90 22.30 +1.36% 679,448 586 15.18
12 Feb 2025 22.30 23.00 21.80 22.00 -1.79% 608,232 727 13.58
11 Feb 2025 21.30 23.10 21.30 22.40 +5.16% 1,670,441 1,285 37.33
10 Feb 2025 21.30 21.40 20.90 21.30 +0.95% 331,177 332 7.02
9 Feb 2025 21.40 21.60 20.90 21.10 +0.48% 438,889 482 9.33
6 Feb 2025 21.50 21.90 20.90 21.00 -2.33% 421,716 446 9.01
5 Feb 2025 21.30 22.00 21.10 21.50 +2.87% 1,271,389 955 27.39
4 Feb 2025 21.10 21.30 20.70 20.90 0.00% 588,927 263 12.41
3 Feb 2025 20.60 21.50 20.60 20.90 +0.97% 337,968 339 7.11
2 Feb 2025 19.90 20.90 19.90 20.70 +3.50% 272,396 219 5.62
30 Jan 2025 20.90 20.90 20.00 20.00 -1.96% 48,966 107 0.99
29 Jan 2025 20.40 20.70 20.20 20.40 0.00% 238,863 234 4.86
28 Jan 2025 20.10 20.80 20.00 20.40 +1.49% 296,497 314 6.05
27 Jan 2025 20.40 20.40 19.60 20.10 -0.50% 443,034 421 8.88
26 Jan 2025 20.80 20.80 20.10 20.20 -1.94% 299,929 266 6.08
23 Jan 2025 21.00 21.00 20.50 20.60 -1.90% 159,456 227 3.30
22 Jan 2025 20.80 21.50 20.50 21.00 +0.96% 593,572 551 12.51
21 Jan 2025 20.60 21.40 20.50 20.80 -0.95% 386,817 443 8.14
20 Jan 2025 20.40 21.10 20.30 21.00 +3.45% 314,447 441 6.52
19 Jan 2025 20.00 20.40 19.70 20.30 +1.50% 237,830 280 4.76
16 Jan 2025 20.70 21.20 19.90 20.00 -1.96% 142,035 261 2.89
15 Jan 2025 19.70 20.80 19.60 20.40 +4.08% 429,374 487 8.78
14 Jan 2025 19.70 20.40 19.30 19.60 0.00% 173,936 218 3.46
13 Jan 2025 19.90 20.10 19.50 19.60 -1.01% 222,372 209 4.38
12 Jan 2025 20.40 20.40 19.70 19.80 -1.98% 93,195 153 1.86
9 Jan 2025 20.50 20.50 20.00 20.20 +0.50% 76,532 93 1.54
8 Jan 2025 20.30 20.70 19.90 20.10 -0.99% 156,218 188 3.16
7 Jan 2025 20.70 20.70 20.20 20.30 -0.49% 168,880 179 3.46
6 Jan 2025 20.60 20.60 20.10 20.40 +0.99% 31,339 86 0.64
5 Jan 2025 21.00 21.00 20.10 20.20 -2.42% 121,712 198 2.47
2 Jan 2025 21.00 21.30 20.70 20.70 -2.36% 94,500 160 1.98
1 Jan 2025 21.30 21.40 20.90 21.20 +1.44% 125,532 134 2.66

The move over the period is measured from the close before it started, so the first day counts. Everything here comes from stored records for these exact dates; where a figure is not dated by day, such as a dividend, the year it belongs to is shown instead.