📋 NAHEEACP Nahee Aluminum Composite Panel PLC.

Everything recorded between two dates · 23 Mar 2026 → 23 Sep 2026 · 123 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
+62.09%
21.10 → 34.20 (+13.10 tk)
Highest
42.00
8 Jun 2026
Lowest
19.90
6 Apr 2026
Up and down days
55 / 65
3 unchanged · 123 sessions
📊 Against the rest of the market
NAHEEACP +62.09%
DSEX index +4.53%
Engineering (42 companies) +13.58%
Ahead of the index by +57.56%
🎢 How rough the ride was
Deepest fall from a peak -26.27% 12 Jul 2026 → 14 Sep 2026
Swing, yearly basis 61.0%
Best single day +10.00% 20 Apr 2026
Worst single day -7.52% 22 Apr 2026
Longest run of rises 5 days
Longest run of falls 6 days
💰 How much was traded
Shares traded, total 153,067,894
Average per day 1,244,454
Money traded, total 4,959.1 mn tk
Number of trades 129,377
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
Dividends declared for nearby years
2025 1%
📰 News in this period (2)
1 Sep 2026 Sudden inspection in brokerage houses on card, BSEC asks nomination from DSE, CSE, CDBL in joint panel  neutral
8 Aug 2026 Dhaka bourse seeks EOIs to update panel of brokerage auditors positive
🔔 Signals that fired (4)
21 Sep 2026 · trend break sell 34.00
17 Sep 2026 · macd cross up buy 35.70
2 Sep 2026 · macd cross up buy 35.20
30 Aug 2026 · oversold bounce buy 30.90
📆 Every day in this period
⬇ Download as CSV
DateOpenHigh LowCloseChange VolumeTradesTurnover
23 Sep 2026 34.30 35.20 34.10 34.20 -0.29% 547,412 796 19.03
22 Sep 2026 34.10 34.70 33.60 34.30 +0.88% 404,902 567 13.83
21 Sep 2026 35.80 35.50 33.80 34.00 -5.03% 462,336 714 15.97
20 Sep 2026 35.70 36.40 35.20 35.80 +0.28% 826,281 863 29.51
17 Sep 2026 33.30 36.00 32.50 35.70 +8.51% 853,448 801 29.45
16 Sep 2026 32.80 34.30 31.90 32.90 0.00% 462,190 614 15.32
15 Sep 2026 30.60 33.60 30.80 32.90 +7.52% 170,633 209 5.55
14 Sep 2026 32.70 33.50 29.50 30.60 -6.42% 467,377 536 14.50
13 Sep 2026 34.00 34.40 31.80 32.70 -3.82% 289,459 471 9.61
10 Sep 2026 34.40 34.80 33.20 34.00 -1.16% 441,067 473 15.02
9 Sep 2026 33.30 34.90 33.10 34.40 +3.30% 540,642 666 18.52
8 Sep 2026 33.90 34.90 33.10 33.30 -1.77% 163,684 247 5.53
7 Sep 2026 33.70 34.20 32.60 33.90 +0.59% 269,287 363 9.03
6 Sep 2026 35.90 36.20 33.20 33.70 -6.13% 406,709 454 14.09
3 Sep 2026 35.20 36.10 35.20 35.90 +1.99% 1,093,837 1,012 39.11
2 Sep 2026 33.40 35.60 33.20 35.20 +4.76% 1,035,054 985 35.52
1 Sep 2026 32.20 33.80 32.00 33.60 +4.35% 513,070 615 17.02
31 Aug 2026 30.90 32.80 30.10 32.20 +4.21% 360,638 503 11.36
30 Aug 2026 32.30 32.90 30.60 30.90 -4.33% 496,282 472 15.43
27 Aug 2026 32.90 34.40 32.10 32.30 -1.82% 155,882 256 5.07
25 Aug 2026 32.60 33.50 32.50 32.90 +0.92% 205,972 233 6.76
24 Aug 2026 33.10 33.60 32.30 32.60 -1.51% 329,661 447 10.79
23 Aug 2026 33.10 33.70 32.60 33.10 0.00% 452,199 497 14.99
20 Aug 2026 33.50 34.30 32.80 33.10 -1.19% 154,168 297 5.14
19 Aug 2026 33.40 34.30 32.70 33.50 +0.30% 252,431 351 8.44
18 Aug 2026 35.60 35.90 32.70 33.40 -6.18% 392,836 636 13.54
17 Aug 2026 36.00 36.40 35.10 35.60 -0.56% 404,476 495 14.36
16 Aug 2026 36.80 36.80 35.70 35.80 -2.45% 521,120 602 18.79
13 Aug 2026 36.90 36.90 36.10 36.70 -0.54% 504,279 489 18.43
12 Aug 2026 37.00 37.60 36.50 36.90 +0.27% 1,280,219 1,137 47.44
11 Aug 2026 36.20 37.00 36.00 36.80 +1.94% 376,727 519 13.77
10 Aug 2026 36.30 36.50 36.00 36.10 +0.28% 452,196 404 16.35
9 Aug 2026 36.30 36.40 36.00 36.00 0.00% 402,086 396 14.52
6 Aug 2026 36.50 36.80 35.90 36.00 -1.37% 466,209 601 16.86
4 Aug 2026 36.20 36.80 35.90 36.50 +1.39% 609,262 608 22.10
3 Aug 2026 36.90 36.90 35.50 36.00 -1.10% 988,311 1,018 35.75
2 Aug 2026 36.90 37.40 36.20 36.40 -0.27% 605,625 763 22.26
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

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.