Apex Foods Limited (DSE:APEXFOODS)
Bangladesh · Delayed Price · Currency is BDT 249.50
+5.20 (2.13%)
At close: Jan 1, 2026
Apex Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 245.80 | 253.00 | 242.00 | 249.50 | 249.50 | 2.13% | 66,099 |
| Dec 30, 2025 | 239.10 | 247.80 | 237.60 | 244.30 | 244.30 | 1.92% | 73,158 |
| Dec 29, 2025 | 241.90 | 241.90 | 236.00 | 239.70 | 239.70 | 0.21% | 37,064 |
| Dec 28, 2025 | 246.60 | 246.70 | 237.10 | 239.20 | 239.20 | -2.21% | 71,703 |
| Dec 24, 2025 | 240.50 | 247.00 | 234.30 | 244.60 | 244.60 | 1.45% | 57,394 |
| Dec 23, 2025 | 225.40 | 242.90 | 225.40 | 241.10 | 241.10 | 7.92% | 135,899 |
| Dec 22, 2025 | 223.40 | 227.00 | 216.50 | 223.40 | 223.40 | 3.19% | 50,646 |
| Dec 21, 2025 | 219.80 | 219.80 | 210.20 | 216.50 | 216.50 | 0.28% | 7,588 |
| Dec 18, 2025 | 223.00 | 223.00 | 215.00 | 215.90 | 215.90 | -1.10% | 20,928 |
| Dec 17, 2025 | 221.00 | 224.90 | 216.90 | 218.30 | 218.30 | 0.55% | 31,430 |
| Dec 15, 2025 | 224.90 | 224.90 | 216.00 | 217.10 | 217.10 | -3.34% | 19,062 |
| Dec 14, 2025 | 217.00 | 226.00 | 217.00 | 224.60 | 224.60 | 1.35% | 25,190 |
| Dec 11, 2025 | 221.60 | 224.00 | 211.90 | 221.60 | 221.60 | 4.63% | 48,084 |
| Dec 10, 2025 | 217.40 | 217.80 | 210.40 | 211.80 | 211.80 | -1.21% | 16,780 |
| Dec 9, 2025 | 213.90 | 217.00 | 212.00 | 214.40 | 214.40 | 1.95% | 11,209 |
| Dec 8, 2025 | 213.10 | 213.10 | 208.60 | 210.30 | 210.30 | 0.48% | 8,492 |
| Dec 7, 2025 | 212.90 | 212.90 | 207.00 | 209.30 | 209.30 | -0.38% | 3,004 |
| Dec 4, 2025 | 210.10 | 214.90 | 207.20 | 210.10 | 210.10 | 1.30% | 7,165 |
| Dec 3, 2025 | 217.40 | 217.40 | 205.00 | 207.40 | 207.40 | -3.04% | 25,432 |
| Dec 2, 2025 | 216.00 | 216.00 | 210.40 | 213.90 | 213.90 | 0.75% | 14,526 |
| Dec 1, 2025 | 212.30 | 218.60 | 212.00 | 212.30 | 212.30 | -2.75% | 22,138 |
| Nov 30, 2025 | 217.90 | 224.00 | 217.60 | 218.30 | 218.30 | 1.25% | 27,764 |
| Nov 27, 2025 | 215.60 | 217.90 | 211.00 | 215.60 | 215.60 | 2.04% | 28,794 |
| Nov 26, 2025 | 217.50 | 217.50 | 210.20 | 211.30 | 211.30 | -1.90% | 13,129 |
| Nov 25, 2025 | 215.40 | 219.50 | 214.00 | 215.40 | 215.40 | -0.23% | 18,253 |
| Nov 24, 2025 | 215.90 | 218.60 | 214.80 | 215.90 | 215.90 | 1.22% | 16,088 |
| Nov 23, 2025 | 210.10 | 214.90 | 210.00 | 213.30 | 213.30 | 0.99% | 12,145 |
| Nov 20, 2025 | 220.50 | 220.50 | 210.00 | 211.20 | 211.20 | -2.04% | 11,201 |
| Nov 19, 2025 | 217.00 | 221.90 | 210.00 | 215.60 | 215.60 | 0.70% | 11,175 |
| Nov 18, 2025 | 214.00 | 218.00 | 213.00 | 214.10 | 214.10 | 0.52% | 19,865 |
| Nov 17, 2025 | 214.00 | 214.90 | 209.90 | 213.00 | 213.00 | 1.72% | 21,235 |
| Nov 16, 2025 | 205.00 | 210.00 | 195.60 | 209.40 | 209.40 | 4.49% | 11,710 |
| Nov 13, 2025 | 211.00 | 211.00 | 195.00 | 200.40 | 200.40 | -5.20% | 11,974 |
| Nov 12, 2025 | 215.10 | 218.50 | 208.70 | 211.40 | 211.40 | -0.98% | 12,873 |
| Nov 11, 2025 | 218.00 | 220.90 | 212.00 | 213.50 | 213.50 | -0.23% | 9,920 |
| Nov 10, 2025 | 221.00 | 224.90 | 212.00 | 214.00 | 214.00 | -2.77% | 23,858 |
| Nov 9, 2025 | 231.00 | 232.00 | 218.00 | 220.10 | 220.10 | -4.84% | 22,163 |
| Nov 6, 2025 | 232.50 | 239.90 | 228.60 | 231.30 | 231.30 | -0.52% | 31,091 |
| Nov 5, 2025 | 217.00 | 232.50 | 217.00 | 232.50 | 232.50 | 8.75% | 101,250 |
| Nov 4, 2025 | 221.90 | 221.90 | 210.00 | 213.80 | 213.80 | -2.55% | 12,777 |
| Nov 3, 2025 | 220.00 | 224.00 | 216.00 | 219.40 | 219.40 | 0.18% | 27,585 |
| Nov 2, 2025 | 212.00 | 225.00 | 209.00 | 219.00 | 219.00 | 4.53% | 32,466 |
| Oct 29, 2025 | 208.00 | 216.90 | 207.00 | 209.50 | 207.50 | 1.01% | 10,051 |
| Oct 28, 2025 | 209.00 | 210.00 | 205.30 | 207.40 | 205.42 | -0.67% | 14,131 |
| Oct 27, 2025 | 213.00 | 213.00 | 207.50 | 208.80 | 206.81 | -1.46% | 7,711 |
| Oct 26, 2025 | 212.00 | 219.50 | 209.80 | 211.90 | 209.88 | 1.00% | 40,609 |
| Oct 23, 2025 | 207.20 | 212.00 | 207.20 | 209.80 | 207.80 | 1.45% | 17,636 |
| Oct 22, 2025 | 209.90 | 211.00 | 202.10 | 206.80 | 204.83 | -0.19% | 12,412 |
| Oct 21, 2025 | 208.10 | 214.90 | 206.00 | 207.20 | 205.22 | 0.58% | 27,796 |
| Oct 20, 2025 | 202.70 | 209.00 | 196.40 | 206.00 | 204.03 | 2.33% | 15,311 |