📋 NAHEEACP Nahee Aluminum Composite Panel PLC.

Everything recorded between two dates · 12 Aug 2024 → 31 May 2026 · 426 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
+2.08%
33.60 → 34.30 (+0.70 tk)
Highest
34.60
19 Aug 2024
Lowest
13.90
16 Nov 2025
Up and down days
186 / 216
23 unchanged · 426 sessions
📊 Against the rest of the market
NAHEEACP +2.08%
DSEX index -4.83%
Engineering (41 companies) -2.47%
Ahead of the index by +6.92%
🎢 How rough the ride was
Deepest fall from a peak -57.44% 19 Aug 2024 → 13 Nov 2025
Swing, yearly basis 48.8%
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 8 days
💰 How much was traded
Shares traded, total 244,860,039
Average per day 574,789
Money traded, total 5,613.3 mn tk
Number of trades 220,860
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%
2023 2.5%
📰 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
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
27 Feb 2025 22.60 23.10 22.50 22.70 -0.87% 475,433 421 10.83
26 Feb 2025 23.20 23.30 22.80 22.90 -1.29% 521,068 415 11.96
25 Feb 2025 23.30 24.40 22.90 23.20 0.00% 1,343,690 1,062 31.90
24 Feb 2025 22.80 23.30 22.60 23.20 +2.20% 940,603 598 21.58
23 Feb 2025 23.30 23.40 22.60 22.70 -1.73% 743,729 578 17.04
20 Feb 2025 22.70 23.70 22.60 23.10 +2.21% 1,518,013 1,277 35.29
19 Feb 2025 21.90 22.90 21.90 22.60 +3.20% 953,944 793 21.48
18 Feb 2025 21.70 22.50 21.70 21.90 +0.92% 875,159 578 19.26
17 Feb 2025 21.80 22.10 21.50 21.70 -0.46% 638,300 422 13.88
16 Feb 2025 22.60 22.60 21.60 21.80 -2.24% 573,660 410 12.62
13 Feb 2025 22.10 22.60 21.90 22.30 +1.36% 679,448 586 15.18
12 Feb 2025 22.30 23.00 21.80 22.00 -1.79% 608,232 727 13.58
11 Feb 2025 21.30 23.10 21.30 22.40 +5.16% 1,670,441 1,285 37.33
10 Feb 2025 21.30 21.40 20.90 21.30 +0.95% 331,177 332 7.02
9 Feb 2025 21.40 21.60 20.90 21.10 +0.48% 438,889 482 9.33
6 Feb 2025 21.50 21.90 20.90 21.00 -2.33% 421,716 446 9.01
5 Feb 2025 21.30 22.00 21.10 21.50 +2.87% 1,271,389 955 27.39
4 Feb 2025 21.10 21.30 20.70 20.90 0.00% 588,927 263 12.41
3 Feb 2025 20.60 21.50 20.60 20.90 +0.97% 337,968 339 7.11
2 Feb 2025 19.90 20.90 19.90 20.70 +3.50% 272,396 219 5.62
30 Jan 2025 20.90 20.90 20.00 20.00 -1.96% 48,966 107 0.99
29 Jan 2025 20.40 20.70 20.20 20.40 0.00% 238,863 234 4.86
28 Jan 2025 20.10 20.80 20.00 20.40 +1.49% 296,497 314 6.05
27 Jan 2025 20.40 20.40 19.60 20.10 -0.50% 443,034 421 8.88
26 Jan 2025 20.80 20.80 20.10 20.20 -1.94% 299,929 266 6.08
23 Jan 2025 21.00 21.00 20.50 20.60 -1.90% 159,456 227 3.30
22 Jan 2025 20.80 21.50 20.50 21.00 +0.96% 593,572 551 12.51
21 Jan 2025 20.60 21.40 20.50 20.80 -0.95% 386,817 443 8.14
20 Jan 2025 20.40 21.10 20.30 21.00 +3.45% 314,447 441 6.52
19 Jan 2025 20.00 20.40 19.70 20.30 +1.50% 237,830 280 4.76
16 Jan 2025 20.70 21.20 19.90 20.00 -1.96% 142,035 261 2.89
15 Jan 2025 19.70 20.80 19.60 20.40 +4.08% 429,374 487 8.78
14 Jan 2025 19.70 20.40 19.30 19.60 0.00% 173,936 218 3.46
13 Jan 2025 19.90 20.10 19.50 19.60 -1.01% 222,372 209 4.38
12 Jan 2025 20.40 20.40 19.70 19.80 -1.98% 93,195 153 1.86
9 Jan 2025 20.50 20.50 20.00 20.20 +0.50% 76,532 93 1.54
8 Jan 2025 20.30 20.70 19.90 20.10 -0.99% 156,218 188 3.16
7 Jan 2025 20.70 20.70 20.20 20.30 -0.49% 168,880 179 3.46
6 Jan 2025 20.60 20.60 20.10 20.40 +0.99% 31,339 86 0.64
5 Jan 2025 21.00 21.00 20.10 20.20 -2.42% 121,712 198 2.47
2 Jan 2025 21.00 21.30 20.70 20.70 -2.36% 94,500 160 1.98
1 Jan 2025 21.30 21.40 20.90 21.20 +1.44% 125,532 134 2.66
30 Dec 2024 21.40 21.50 20.80 20.90 -0.95% 248,834 231 5.24
29 Dec 2024 21.00 21.50 20.70 21.10 +1.93% 170,638 186 3.62
26 Dec 2024 20.70 20.90 20.50 20.70 +0.98% 110,140 132 2.28
24 Dec 2024 20.60 20.80 20.30 20.50 +0.99% 136,073 198 2.80
23 Dec 2024 21.00 21.00 20.20 20.30 -1.46% 183,000 251 3.74
22 Dec 2024 21.00 21.20 20.60 20.60 -1.90% 100,185 158 2.09
19 Dec 2024 20.60 21.40 20.60 21.00 -0.94% 183,836 213 3.86
18 Dec 2024 22.20 22.20 21.00 21.20 -2.75% 266,487 338 5.71
17 Dec 2024 22.10 22.40 21.60 21.80 0.00% 217,116 279 4.78
15 Dec 2024 21.90 21.90 21.60 21.80 +1.40% 93,144 145 2.03
12 Dec 2024 22.40 22.40 21.40 21.50 -3.15% 297,665 408 6.49
11 Dec 2024 22.30 22.60 21.90 22.20 -0.45% 337,370 378 7.53
10 Dec 2024 22.60 22.90 22.20 22.30 0.00% 340,091 339 7.66
9 Dec 2024 22.20 22.70 21.90 22.30 +2.29% 283,136 331 6.32
8 Dec 2024 22.20 22.20 21.20 21.80 -0.46% 191,571 280 4.14
5 Dec 2024 22.20 22.70 21.80 21.90 -1.79% 328,049 341 7.28
4 Dec 2024 23.10 23.50 22.10 22.30 -3.46% 548,770 610 12.50
3 Dec 2024 22.90 23.80 22.70 23.10 +1.76% 902,637 913 21.00
2 Dec 2024 23.40 23.60 22.50 22.70 -3.40% 731,427 866 16.84
1 Dec 2024 22.40 23.60 21.80 23.50 +6.33% 1,016,835 1,052 23.40
28 Nov 2024 21.60 22.30 20.90 22.10 +5.24% 1,168,698 1,191 25.33
27 Nov 2024 20.30 21.20 20.20 21.00 +5.00% 345,980 567 7.18
26 Nov 2024 20.10 20.60 19.90 20.00 -0.50% 216,431 245 4.35
25 Nov 2024 20.20 20.80 19.90 20.10 -0.99% 235,064 362 4.77
24 Nov 2024 20.80 20.90 20.20 20.30 -2.40% 150,458 409 3.09
21 Nov 2024 20.60 21.30 20.30 20.80 +2.46% 351,918 742 7.33
20 Nov 2024 20.10 20.50 20.10 20.30 +0.50% 175,158 209 3.56
19 Nov 2024 21.00 21.20 20.10 20.20 -4.27% 406,661 420 8.36
18 Nov 2024 20.50 21.70 20.30 21.10 +3.43% 524,575 615 11.08
17 Nov 2024 19.40 20.80 19.30 20.40 +4.08% 441,830 468 8.94
13 Nov 2024 19.90 20.00 19.40 19.60 -1.51% 330,539 355 6.47
12 Nov 2024 20.10 20.80 19.80 19.90 -2.93% 272,250 329 5.49
11 Nov 2024 21.00 21.30 20.20 20.50 -2.84% 312,756 441 6.45
10 Nov 2024 22.60 22.60 20.50 21.10 -4.09% 275,894 350 5.94
7 Nov 2024 22.00 22.30 21.70 22.00 +0.92% 327,661 402 7.23
6 Nov 2024 22.00 22.50 21.60 21.80 -1.80% 402,410 531 8.89
5 Nov 2024 22.50 23.40 22.00 22.20 0.00% 480,538 652 10.86
4 Nov 2024 21.40 22.60 21.10 22.20 +2.78% 319,668 399 7.01
3 Nov 2024 21.40 22.40 21.30 21.60 +0.93% 274,307 419 5.99
31 Oct 2024 21.40 21.60 20.90 21.40 +0.94% 293,651 449 6.24
30 Oct 2024 20.90 21.60 20.60 21.20 +4.43% 174,636 368 3.70
29 Oct 2024 19.40 20.50 19.40 20.30 +3.57% 163,011 211 3.27
28 Oct 2024 20.80 20.80 19.40 19.60 0.00% 251,527 244 4.96
27 Oct 2024 20.00 21.30 19.50 19.60 -5.31% 283,971 369 5.70
24 Oct 2024 22.50 22.50 20.50 20.70 -3.72% 194,318 290 4.04
23 Oct 2024 22.00 23.00 21.50 21.50 -3.59% 184,148 308 4.03
22 Oct 2024 22.50 22.80 21.90 22.30 +2.76% 134,482 190 3.00
21 Oct 2024 22.60 22.60 21.40 21.70 -1.36% 179,170 286 3.91
20 Oct 2024 23.80 23.80 21.60 22.00 -5.58% 400,633 472 8.95
17 Oct 2024 23.90 24.20 23.10 23.30 -2.51% 269,933 418 6.39
16 Oct 2024 23.40 24.30 23.30 23.90 +3.02% 574,711 679 13.67
15 Oct 2024 23.40 23.60 22.90 23.20 -1.28% 245,303 372 5.69
14 Oct 2024 24.60 24.70 23.40 23.50 -2.08% 184,481 360 4.43
9 Oct 2024 23.10 24.40 23.10 24.00 +2.56% 371,034 548 8.85
8 Oct 2024 22.90 23.50 22.80 23.40 +3.08% 200,018 313 4.64
7 Oct 2024 22.80 23.90 22.60 22.70 -0.44% 266,828 376 6.17
6 Oct 2024 24.00 24.30 22.30 22.80 +1.33% 449,814 484 10.48
3 Oct 2024 23.30 23.30 22.00 22.50 +0.90% 120,734 228 2.73
2 Oct 2024 23.10 23.10 22.20 22.30 -3.46% 224,804 241 5.06
1 Oct 2024 23.50 24.20 23.00 23.10 -1.70% 243,017 282 5.70
30 Sep 2024 23.70 24.00 23.00 23.50 +0.86% 191,330 289 4.50
29 Sep 2024 22.80 24.20 22.70 23.30 +2.19% 247,805 386 5.80
26 Sep 2024 23.20 23.40 22.20 22.80 -4.20% 340,716 512 7.77
25 Sep 2024 25.50 26.10 23.30 23.80 -7.39% 551,006 635 13.28
24 Sep 2024 27.00 27.00 25.50 25.70 -3.38% 484,485 749 12.59
23 Sep 2024 27.40 27.50 26.40 26.60 -2.92% 568,684 743 15.27
22 Sep 2024 28.40 28.40 27.30 27.40 -3.18% 521,869 650 14.45
19 Sep 2024 29.00 29.00 26.80 28.30 -4.71% 917,194 1,014 25.69
18 Sep 2024 30.30 30.50 29.50 29.70 -2.30% 262,749 445 7.87
17 Sep 2024 30.70 31.60 30.20 30.40 -0.98% 365,354 515 11.27
15 Sep 2024 29.60 30.90 29.20 30.70 +5.86% 415,066 627 12.60
12 Sep 2024 29.00 29.50 28.60 29.00 +1.05% 169,929 236 4.95
11 Sep 2024 29.60 29.60 28.50 28.70 -0.69% 224,050 346 6.48
10 Sep 2024 28.70 29.50 28.40 28.90 +0.35% 168,119 303 4.84
9 Sep 2024 29.50 30.00 28.50 28.80 -2.37% 151,516 284 4.41
8 Sep 2024 30.40 31.30 29.20 29.50 -3.28% 228,021 286 6.84
5 Sep 2024 30.60 31.10 30.10 30.50 -0.33% 162,913 207 4.97
4 Sep 2024 31.00 31.20 30.40 30.60 0.00% 183,194 285 5.64
3 Sep 2024 30.80 31.40 30.40 30.60 -1.29% 275,220 377 8.50
2 Sep 2024 32.30 32.60 30.60 31.00 -4.02% 319,360 537 10.15
1 Sep 2024 31.30 32.50 31.30 32.30 +4.19% 323,438 538 10.33
29 Aug 2024 29.90 31.40 29.90 31.00 +3.68% 270,081 479 8.33
28 Aug 2024 29.80 30.90 29.20 29.90 0.00% 311,489 504 9.34
27 Aug 2024 31.10 31.10 29.70 29.90 -2.29% 192,863 350 5.79
25 Aug 2024 33.90 33.90 30.50 30.60 -2.55% 177,370 309 5.45
22 Aug 2024 31.40 32.50 31.20 31.40 -2.18% 279,340 382 8.76
21 Aug 2024 32.60 32.60 32.10 32.10 -2.73% 165,489 151 5.32
20 Aug 2024 33.50 33.90 32.80 33.00 -1.79% 121,586 197 4.04
19 Aug 2024 33.50 34.60 33.30 33.60 +0.60% 361,856 427 12.28
18 Aug 2024 32.80 33.60 32.60 33.40 +1.21% 328,553 546 10.91
15 Aug 2024 32.10 33.40 31.80 33.00 +2.48% 294,258 461 9.67
14 Aug 2024 34.10 34.10 32.00 32.20 -2.13% 357,175 442 11.56
13 Aug 2024 33.00 33.60 32.60 32.90 -1.79% 250,099 345 8.24
12 Aug 2024 33.60 34.30 33.50 33.50 - 309,223 320 10.41

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.