📋 NAHEEACP Nahee Aluminum Composite Panel PLC.
Everything recorded between two dates ·
28 Feb 2025 → 28 Feb 2026 · 235 trading days
Move over the period
-0.88%
22.70 → 22.50 (-0.20 tk)
Highest
27.70
16 Sep 2025
Lowest
13.90
16 Nov 2025
Up and down days
102 / 120
13 unchanged · 235 sessions
📊 Against the rest of the market
NAHEEACP
-0.88%
DSEX index
+6.73%
Engineering (41 companies)
+0.37%
Ahead of the index by
-7.61%
🎢 How rough the ride was
Deepest fall from a peak
-46.84%
7 Sep 2025 → 13 Nov 2025
Swing, yearly basis
47.3%
Best single day
+9.91% 2 Sep 2025
Worst single day
-8.95% 28 Oct 2025
Longest run of rises
6 days
Longest run of falls
7 days
💰 How much was traded
Shares traded, total
127,330,358
Average per day
541,831
Money traded, total
2,749.5 mn tk
Number of trades
116,135
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%
📰 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
| Date | Open | High | Low | Close | Change | Volume | Trades | Turnover |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2026 | 22.80 | 22.80 | 22.20 | 22.50 | -1.32% | 1,443,482 | 1,002 | 32.48 |
| 25 Feb 2026 | 23.00 | 23.60 | 22.40 | 22.80 | -0.87% | 1,486,616 | 964 | 34.02 |
| 24 Feb 2026 | 21.90 | 23.20 | 21.40 | 23.00 | +6.48% | 1,261,551 | 1,194 | 28.03 |
| 23 Feb 2026 | 21.00 | 21.80 | 20.80 | 21.60 | +3.85% | 830,999 | 568 | 17.76 |
| 22 Feb 2026 | 20.80 | 21.10 | 20.60 | 20.80 | -0.48% | 774,726 | 434 | 16.15 |
| 19 Feb 2026 | 21.80 | 21.80 | 20.80 | 20.90 | -1.88% | 1,102,716 | 782 | 23.33 |
| 18 Feb 2026 | 19.50 | 21.30 | 19.40 | 21.30 | +9.79% | 2,278,747 | 1,048 | 47.94 |
| 17 Feb 2026 | 19.00 | 19.80 | 18.90 | 19.40 | +2.65% | 859,625 | 752 | 16.74 |
| 16 Feb 2026 | 19.20 | 19.30 | 18.40 | 18.90 | -0.53% | 493,256 | 441 | 9.28 |
| 15 Feb 2026 | 18.00 | 19.40 | 18.00 | 19.00 | +5.56% | 479,026 | 516 | 9.06 |
| 10 Feb 2026 | 17.80 | 18.30 | 17.70 | 18.00 | +1.12% | 304,073 | 349 | 5.49 |
| 9 Feb 2026 | 17.30 | 17.90 | 17.20 | 17.80 | +3.49% | 197,501 | 192 | 3.48 |
| 8 Feb 2026 | 17.40 | 17.40 | 17.00 | 17.20 | -1.15% | 177,596 | 177 | 3.05 |
| 5 Feb 2026 | 17.40 | 17.80 | 17.20 | 17.40 | +0.58% | 336,278 | 354 | 5.88 |
| 3 Feb 2026 | 16.80 | 17.40 | 16.80 | 17.30 | +2.98% | 328,677 | 453 | 5.64 |
| 2 Feb 2026 | 16.70 | 16.90 | 16.50 | 16.80 | +2.44% | 152,240 | 176 | 2.55 |
| 1 Feb 2026 | 16.50 | 16.80 | 16.30 | 16.40 | -0.61% | 190,858 | 208 | 3.14 |
| 29 Jan 2026 | 16.90 | 16.90 | 16.40 | 16.50 | -1.79% | 204,148 | 281 | 3.38 |
| 28 Jan 2026 | 17.10 | 17.20 | 16.60 | 16.80 | -0.59% | 108,347 | 224 | 1.83 |
| 27 Jan 2026 | 16.70 | 17.10 | 16.70 | 16.90 | +1.20% | 213,407 | 248 | 3.61 |
| 26 Jan 2026 | 17.20 | 17.20 | 16.30 | 16.70 | -1.76% | 360,926 | 495 | 6.01 |
| 25 Jan 2026 | 17.60 | 17.60 | 16.90 | 17.00 | -3.41% | 279,464 | 316 | 4.80 |
| 22 Jan 2026 | 17.90 | 17.90 | 17.60 | 17.60 | -1.12% | 183,010 | 228 | 3.24 |
| 21 Jan 2026 | 18.10 | 18.20 | 17.80 | 17.80 | -1.11% | 311,589 | 241 | 5.57 |
| 20 Jan 2026 | 18.10 | 18.30 | 18.00 | 18.00 | -0.55% | 166,587 | 160 | 3.01 |
| 19 Jan 2026 | 18.20 | 18.30 | 18.00 | 18.10 | 0.00% | 146,659 | 217 | 2.66 |
| 18 Jan 2026 | 18.00 | 18.20 | 17.80 | 18.10 | +1.69% | 259,473 | 276 | 4.66 |
| 15 Jan 2026 | 17.70 | 18.00 | 17.60 | 17.80 | +1.14% | 171,813 | 259 | 3.04 |
| 14 Jan 2026 | 17.80 | 18.00 | 17.50 | 17.60 | -1.68% | 149,088 | 233 | 2.64 |
| 13 Jan 2026 | 18.40 | 18.40 | 17.70 | 17.90 | -1.10% | 167,463 | 245 | 3.03 |
| 12 Jan 2026 | 17.50 | 18.20 | 17.50 | 18.10 | +2.84% | 193,023 | 276 | 3.47 |
| 11 Jan 2026 | 18.10 | 18.30 | 17.50 | 17.60 | -2.76% | 143,548 | 280 | 2.55 |
| 8 Jan 2026 | 18.20 | 18.60 | 18.00 | 18.10 | -0.55% | 272,676 | 303 | 4.96 |
| 7 Jan 2026 | 19.00 | 19.00 | 18.10 | 18.20 | -2.15% | 315,460 | 439 | 5.79 |
| 6 Jan 2026 | 19.50 | 19.50 | 18.40 | 18.60 | -4.12% | 468,460 | 437 | 8.84 |
| 5 Jan 2026 | 19.80 | 20.00 | 19.30 | 19.40 | -2.02% | 355,191 | 411 | 6.93 |
| 4 Jan 2026 | 18.50 | 19.90 | 18.50 | 19.80 | +7.61% | 1,207,924 | 1,107 | 23.20 |
| 1 Jan 2026 | 18.50 | 18.60 | 18.10 | 18.40 | +0.55% | 173,428 | 208 | 3.17 |
| 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 |
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.