📋 NAHEEACP Nahee Aluminum Composite Panel PLC.

Everything recorded between two dates · 1 Dec 2025 → 31 May 2026 · 113 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
+98.27%
17.30 → 34.30 (+17.00 tk)
Highest
34.30
24 May 2026
Lowest
16.30
26 Jan 2026
Up and down days
57 / 54
2 unchanged · 113 sessions
📊 Against the rest of the market
NAHEEACP +98.27%
DSEX index +8.57%
Engineering (41 companies) +30.02%
Ahead of the index by +89.70%
🎢 How rough the ride was
Deepest fall from a peak -17.83% 24 Feb 2026 → 8 Mar 2026
Swing, yearly basis 57.6%
Best single day +10.00% 20 Apr 2026
Worst single day -7.52% 22 Apr 2026
Longest run of rises 6 days
Longest run of falls 5 days
💰 How much was traded
Shares traded, total 90,837,815
Average per day 803,874
Money traded, total 2,146.4 mn tk
Number of trades 69,866
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
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
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

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.