Apex Foods Limited (DSE:APEXFOODS)
Bangladesh · Delayed Price · Currency is BDT 253.50
-3.00 (-1.17%)
At close: Sep 4, 2025
Apex Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 253.50 | 261.50 | 253.00 | 253.50 | 253.50 | -1.17% | 31,888 |
| Sep 3, 2025 | 257.60 | 262.70 | 255.10 | 256.50 | 256.50 | -1.91% | 35,049 |
| Sep 2, 2025 | 265.00 | 271.00 | 260.00 | 261.50 | 261.50 | -0.23% | 51,109 |
| Sep 1, 2025 | 254.20 | 267.50 | 247.50 | 262.10 | 262.10 | 5.56% | 72,172 |
| Aug 31, 2025 | 249.90 | 251.50 | 247.00 | 248.30 | 248.30 | 0.16% | 35,947 |
| Aug 28, 2025 | 253.80 | 253.80 | 246.10 | 247.90 | 247.90 | -0.24% | 37,400 |
| Aug 27, 2025 | 253.80 | 255.50 | 248.00 | 248.50 | 248.50 | -0.64% | 16,313 |
| Aug 26, 2025 | 258.50 | 258.50 | 248.70 | 250.10 | 250.10 | -1.61% | 42,772 |
| Aug 25, 2025 | 261.90 | 261.90 | 253.30 | 254.20 | 254.20 | -1.13% | 50,738 |
| Aug 24, 2025 | 258.50 | 263.00 | 252.60 | 257.10 | 257.10 | 0.43% | 56,999 |
| Aug 21, 2025 | 253.90 | 258.90 | 246.60 | 256.00 | 256.00 | 3.18% | 40,424 |
| Aug 20, 2025 | 254.90 | 260.00 | 247.40 | 248.10 | 248.10 | -2.51% | 52,768 |
| Aug 19, 2025 | 264.90 | 264.90 | 252.50 | 254.50 | 254.50 | -2.71% | 44,284 |
| Aug 18, 2025 | 260.60 | 268.80 | 252.00 | 261.60 | 261.60 | 0.38% | 80,060 |
| Aug 17, 2025 | 255.00 | 265.00 | 255.00 | 260.60 | 260.60 | 2.28% | 63,941 |
| Aug 14, 2025 | 245.90 | 256.00 | 237.70 | 254.80 | 254.80 | 4.64% | 119,123 |
| Aug 13, 2025 | 244.70 | 256.90 | 238.70 | 243.50 | 243.50 | 0.58% | 61,449 |
| Aug 12, 2025 | 252.20 | 258.00 | 240.60 | 242.10 | 242.10 | -3.66% | 72,336 |
| Aug 11, 2025 | 245.00 | 255.00 | 238.00 | 251.30 | 251.30 | 2.11% | 58,858 |
| Aug 10, 2025 | 229.00 | 246.20 | 229.00 | 246.10 | 246.10 | 8.70% | 156,161 |
| Aug 7, 2025 | 224.90 | 228.00 | 223.00 | 226.40 | 226.40 | 2.35% | 44,424 |
| Aug 6, 2025 | 221.00 | 223.80 | 219.50 | 221.20 | 221.20 | 0.23% | 22,666 |
| Aug 4, 2025 | 225.00 | 225.00 | 219.00 | 220.70 | 220.70 | -0.50% | 18,577 |
| Aug 3, 2025 | 222.00 | 225.90 | 220.10 | 221.80 | 221.80 | -0.31% | 22,236 |
| Jul 31, 2025 | 223.90 | 223.90 | 219.30 | 222.50 | 222.50 | 1.32% | 15,442 |
| Jul 30, 2025 | 224.00 | 224.00 | 218.00 | 219.60 | 219.60 | 0.37% | 18,638 |
| Jul 29, 2025 | 224.50 | 224.50 | 218.40 | 218.80 | 218.80 | -1.31% | 7,937 |
| Jul 28, 2025 | 224.20 | 226.50 | 221.50 | 221.70 | 221.70 | -0.76% | 10,314 |
| Jul 27, 2025 | 224.00 | 225.00 | 220.00 | 223.40 | 223.40 | 1.92% | 17,991 |
| Jul 24, 2025 | 226.50 | 226.50 | 218.50 | 219.20 | 219.20 | -1.31% | 16,060 |
| Jul 23, 2025 | 229.00 | 229.00 | 220.00 | 222.10 | 222.10 | -2.16% | 26,709 |
| Jul 22, 2025 | 227.00 | 228.00 | 223.00 | 227.00 | 227.00 | 1.61% | 35,619 |
| Jul 21, 2025 | 218.20 | 228.90 | 218.00 | 223.40 | 223.40 | 1.45% | 18,678 |
| Jul 20, 2025 | 219.90 | 224.50 | 219.50 | 220.20 | 220.20 | -0.77% | 21,749 |
| Jul 17, 2025 | 226.50 | 228.90 | 220.80 | 221.90 | 221.90 | -1.29% | 19,829 |
| Jul 16, 2025 | 230.00 | 232.00 | 220.60 | 224.80 | 224.80 | -1.27% | 27,583 |
| Jul 15, 2025 | 221.00 | 233.50 | 219.00 | 227.70 | 227.70 | 3.17% | 54,885 |
| Jul 14, 2025 | 223.00 | 228.00 | 218.10 | 220.70 | 220.70 | -1.12% | 42,249 |
| Jul 13, 2025 | 210.80 | 229.00 | 209.00 | 223.20 | 223.20 | 5.88% | 54,638 |
| Jul 10, 2025 | 204.00 | 212.00 | 202.60 | 210.80 | 210.80 | 3.54% | 16,455 |
| Jul 9, 2025 | 203.00 | 204.90 | 200.00 | 203.60 | 203.60 | 0.89% | 17,639 |
| Jul 8, 2025 | 199.00 | 205.00 | 198.00 | 201.80 | 201.80 | 1.46% | 24,809 |
| Jul 7, 2025 | 196.80 | 199.80 | 195.00 | 198.90 | 198.90 | 0.91% | 13,741 |
| Jul 3, 2025 | 198.00 | 199.00 | 195.40 | 197.10 | 197.10 | -0.05% | 11,980 |
| Jul 2, 2025 | 198.90 | 198.90 | 193.10 | 197.20 | 197.20 | 1.49% | 8,636 |
| Jun 30, 2025 | 194.00 | 195.30 | 192.20 | 194.30 | 194.30 | -0.15% | 11,674 |
| Jun 29, 2025 | 196.00 | 197.80 | 193.60 | 194.60 | 194.60 | -0.61% | 13,691 |
| Jun 26, 2025 | 197.00 | 198.80 | 192.10 | 195.80 | 195.80 | - | 16,118 |
| Jun 25, 2025 | 189.00 | 198.80 | 188.50 | 195.80 | 195.80 | 4.59% | 21,037 |
| Jun 24, 2025 | 194.50 | 197.00 | 186.50 | 187.20 | 187.20 | -0.95% | 23,014 |