📋 NAHEEACP Nahee Aluminum Composite Panel PLC.

Everything recorded between two dates · 31 Jul 2025 → 31 Jul 2026 · 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
+70.56%
21.40 → 36.50 (+15.10 tk)
Highest
42.00
8 Jun 2026
Lowest
13.90
16 Nov 2025
Up and down days
106 / 127
6 unchanged · 239 sessions
📊 Against the rest of the market
NAHEEACP +70.56%
DSEX index +8.31%
Engineering (42 companies) +33.74%
Ahead of the index by +62.25%
🎢 How rough the ride was
Deepest fall from a peak -46.84% 7 Sep 2025 → 13 Nov 2025
Swing, yearly basis 56.8%
Best single day +10.00% 20 Apr 2026
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 220,379,430
Average per day 922,090
Money traded, total 6,193.9 mn tk
Number of trades 188,434
Busiest day 4,964,008 22 Apr 2026
💵 Results and dividends
9 Months (to 03/2026) EPS 0.17
Q3 (to 03/2026) EPS 0.02
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
DateOpenHigh LowCloseChange VolumeTradesTurnover
30 Jul 2026 36.50 37.10 36.20 36.50 -0.82% 700,479 826 25.60
29 Jul 2026 38.00 38.00 36.60 36.80 -2.65% 642,078 1,092 23.86
28 Jul 2026 38.10 38.70 37.60 37.80 -0.26% 1,410,732 1,472 53.81
27 Jul 2026 36.70 38.10 36.30 37.90 +4.99% 892,333 1,130 33.41
26 Jul 2026 36.70 37.10 35.90 36.10 -1.63% 399,850 620 14.54
23 Jul 2026 37.00 37.40 36.10 36.70 -0.81% 586,435 669 21.54
22 Jul 2026 37.30 37.90 36.50 37.00 -0.80% 735,601 800 27.28
21 Jul 2026 36.00 37.70 36.00 37.30 +3.61% 833,623 1,036 30.95
20 Jul 2026 37.00 37.40 35.80 36.00 -2.96% 651,716 1,075 23.69
19 Jul 2026 37.70 38.20 36.90 37.10 -0.80% 775,569 1,015 29.11
16 Jul 2026 38.20 38.70 37.00 37.40 -1.58% 749,665 1,144 28.13
15 Jul 2026 39.80 40.00 37.20 38.00 -4.52% 1,410,273 1,731 54.49
14 Jul 2026 40.40 41.10 39.40 39.80 -3.16% 1,825,866 1,555 73.09
13 Jul 2026 41.90 41.90 39.60 41.10 -0.96% 2,555,288 1,921 104.87
12 Jul 2026 40.30 42.00 40.00 41.50 +4.01% 2,035,476 1,662 83.50
9 Jul 2026 38.00 40.30 37.70 39.90 +5.00% 2,113,656 1,698 82.85
8 Jul 2026 38.80 38.80 37.70 38.00 -0.26% 1,292,492 794 49.11
7 Jul 2026 37.70 38.40 37.30 38.10 +0.79% 965,504 1,074 36.61
6 Jul 2026 38.00 39.10 37.50 37.80 -1.31% 1,260,515 1,208 48.37
5 Jul 2026 36.50 39.70 36.50 38.30 +1.06% 2,087,233 1,434 80.35
2 Jul 2026 36.30 39.00 36.30 37.90 +5.28% 3,103,595 2,479 117.73
30 Jun 2026 34.60 36.40 34.60 36.00 +4.05% 981,991 1,215 35.13
29 Jun 2026 35.70 35.80 34.20 34.60 -2.81% 749,284 947 26.13
28 Jun 2026 36.30 36.30 35.20 35.60 -1.66% 740,532 1,097 26.40
25 Jun 2026 37.00 37.30 35.90 36.20 -0.28% 1,612,267 1,495 59.05
24 Jun 2026 33.70 36.60 33.20 36.30 +9.01% 1,973,204 2,071 69.37
23 Jun 2026 32.50 33.80 31.80 33.30 +2.78% 873,563 964 28.71
22 Jun 2026 33.40 33.80 31.60 32.40 -2.70% 1,094,358 1,147 35.68
21 Jun 2026 35.40 35.40 33.00 33.30 -5.93% 1,161,630 1,300 39.67
18 Jun 2026 36.00 36.20 35.20 35.40 -1.39% 656,759 682 23.29
17 Jun 2026 35.60 36.90 35.00 35.90 +1.70% 1,438,849 1,171 51.82
16 Jun 2026 36.00 36.30 34.90 35.30 -1.67% 1,286,753 1,213 45.53
15 Jun 2026 37.70 37.70 35.40 35.90 -3.75% 2,354,155 2,054 84.68
14 Jun 2026 37.20 38.70 36.80 37.30 +0.54% 1,788,017 1,740 67.65
11 Jun 2026 36.50 37.80 36.00 37.10 +1.92% 2,035,800 1,908 75.13
10 Jun 2026 38.00 39.00 35.30 36.40 -3.45% 4,080,278 3,233 153.22
9 Jun 2026 38.50 39.70 37.40 37.70 -2.33% 2,796,804 2,286 106.86
8 Jun 2026 41.10 42.00 38.00 38.60 -6.08% 3,197,089 2,723 126.90
7 Jun 2026 38.00 41.70 37.00 41.10 +8.16% 4,007,317 2,547 156.11
4 Jun 2026 38.40 38.60 37.00 38.00 -1.04% 3,587,689 2,417 135.88
3 Jun 2026 39.50 39.50 37.80 38.40 -1.79% 2,854,969 2,122 110.53
2 Jun 2026 37.40 39.80 36.40 39.10 +4.27% 2,865,058 2,395 108.94
1 Jun 2026 35.00 37.70 35.00 37.50 +9.33% 3,762,700 2,342 140.21
24 May 2026 31.30 34.30 31.10 34.30 +9.94% 3,424,371 2,373 113.43
23 May 2026 29.40 32.30 28.80 31.20 +6.12% 3,837,932 2,320 119.34
21 May 2026 27.10 29.50 27.00 29.40 +9.29% 3,567,530 1,831 102.07
20 May 2026 27.20 27.70 26.70 26.90 -0.37% 1,791,066 1,161 48.98
19 May 2026 26.20 27.20 26.00 27.00 +4.25% 2,315,582 1,493 61.84
18 May 2026 25.50 26.20 25.40 25.90 +0.78% 811,403 585 20.85
17 May 2026 26.30 26.60 25.60 25.70 -1.53% 1,210,486 737 31.33
14 May 2026 25.10 26.40 24.90 26.10 +4.40% 2,511,665 1,390 65.20
13 May 2026 25.70 26.40 24.80 25.00 -1.57% 1,851,575 1,056 47.43
12 May 2026 24.90 25.60 24.70 25.40 +2.83% 1,791,701 1,472 45.12
11 May 2026 24.90 25.20 24.30 24.70 -0.40% 1,268,154 900 31.27
10 May 2026 23.70 25.50 23.00 24.80 +4.64% 2,134,204 1,582 52.79
7 May 2026 23.30 24.00 22.50 23.70 +4.41% 1,194,889 980 28.00
6 May 2026 22.90 23.10 22.60 22.70 -0.87% 626,348 533 14.32
5 May 2026 23.60 23.80 22.70 22.90 -2.97% 961,182 661 22.41
4 May 2026 24.00 24.40 23.40 23.60 -1.26% 1,035,734 761 24.91
3 May 2026 23.40 24.20 23.40 23.90 +3.46% 1,149,541 917 27.32
30 Apr 2026 23.40 23.60 22.80 23.10 -0.43% 700,884 582 16.27
29 Apr 2026 22.10 24.30 22.10 23.20 +2.65% 1,375,903 1,217 32.34
28 Apr 2026 23.60 23.60 22.50 22.60 -3.00% 800,665 773 18.34
27 Apr 2026 24.10 24.40 23.00 23.30 -3.32% 1,255,410 1,052 29.85
26 Apr 2026 25.70 25.80 23.70 24.10 -5.12% 2,291,326 1,621 56.80
23 Apr 2026 25.00 25.60 24.30 25.40 +3.25% 2,130,195 1,458 53.60
22 Apr 2026 28.00 29.00 24.40 24.60 -7.52% 4,964,008 3,239 128.68
21 Apr 2026 25.00 26.60 25.00 26.60 +9.92% 1,042,031 439 27.63
20 Apr 2026 22.10 24.20 22.00 24.20 +10.00% 2,576,522 1,302 60.22
19 Apr 2026 22.20 22.60 21.80 22.00 -1.79% 806,169 616 17.85
16 Apr 2026 23.50 23.50 22.30 22.40 -2.61% 708,431 566 16.05
15 Apr 2026 21.40 23.30 21.40 23.00 +8.49% 2,688,807 1,541 61.01
13 Apr 2026 21.40 21.60 21.10 21.20 +0.47% 367,128 301 7.83
12 Apr 2026 21.10 21.50 20.80 21.10 +0.48% 347,966 299 7.37
9 Apr 2026 21.60 21.60 21.00 21.00 -2.33% 355,538 301 7.52
8 Apr 2026 20.90 22.20 20.90 21.50 +4.37% 1,025,527 700 22.24
7 Apr 2026 20.10 21.00 20.10 20.60 +3.00% 429,373 310 8.87
6 Apr 2026 20.50 20.80 19.90 20.00 -1.48% 497,659 373 10.07
5 Apr 2026 21.20 21.20 20.10 20.30 -5.58% 485,749 510 9.99
2 Apr 2026 22.50 22.50 21.40 21.50 -4.02% 555,220 836 12.08
1 Apr 2026 22.80 23.30 22.20 22.40 -1.32% 958,732 697 21.80
31 Mar 2026 22.60 23.20 22.20 22.70 +1.34% 1,070,032 808 24.34
30 Mar 2026 22.30 22.80 21.90 22.40 +1.82% 1,094,699 771 24.49
29 Mar 2026 22.20 22.50 21.60 22.00 -0.45% 611,678 559 13.54
25 Mar 2026 21.50 22.40 21.50 22.10 +3.27% 760,170 764 16.75
24 Mar 2026 21.20 21.60 20.80 21.40 +1.42% 399,697 376 8.48
16 Mar 2026 20.90 21.30 20.80 21.10 +0.96% 678,073 286 14.33
15 Mar 2026 21.40 21.40 20.60 20.90 -1.88% 278,859 313 5.87
12 Mar 2026 21.00 21.60 20.70 21.30 +0.95% 525,405 431 11.18
11 Mar 2026 21.00 21.40 20.40 21.10 +0.96% 470,105 383 9.91
10 Mar 2026 19.70 21.10 19.20 20.90 +8.29% 747,076 638 15.30
9 Mar 2026 19.10 19.40 18.80 19.30 +2.12% 212,276 218 4.08
8 Mar 2026 19.70 19.70 18.70 18.90 -4.55% 315,787 334 6.07
5 Mar 2026 20.00 20.40 19.70 19.80 -1.00% 289,556 326 5.78
4 Mar 2026 20.00 20.70 19.50 20.00 +0.50% 262,072 319 5.30
3 Mar 2026 21.70 21.70 19.70 19.90 -7.44% 852,735 674 17.68
2 Mar 2026 21.40 22.00 21.30 21.50 +1.90% 551,538 392 11.90
1 Mar 2026 21.20 21.90 20.80 21.10 -6.22% 902,675 690 19.21
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

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.