📋 NAHEEACP Nahee Aluminum Composite Panel PLC.
Everything recorded between two dates ·
1 Oct 2025 → 31 Dec 2025 · 60 trading days
Move over the period
-24.69%
24.30 → 18.30 (-6.00 tk)
Highest
24.70
5 Oct 2025
Lowest
13.90
16 Nov 2025
Up and down days
22 / 35
3 unchanged · 60 sessions
📊 Against the rest of the market
NAHEEACP
-24.69%
DSEX index
-10.16%
Engineering (41 companies)
-12.65%
Ahead of the index by
-14.53%
🎢 How rough the ride was
Deepest fall from a peak
-40.91%
5 Oct 2025 → 13 Nov 2025
Swing, yearly basis
54.7%
Best single day
+9.62% 19 Nov 2025
Worst single day
-8.95% 28 Oct 2025
Longest run of rises
4 days
Longest run of falls
7 days
💰 How much was traded
Shares traded, total
15,789,167
Average per day
263,153
Money traded, total
291.8 mn tk
Number of trades
20,776
Busiest day
635,715 2 Dec 2025
💵 Results and dividends
Half Yearly (to 12/2025)
EPS 0.15
Q2 (to 12/2025)
EPS 0.08
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 |
|---|---|---|---|---|---|---|---|---|
| 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 |
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.