Apex Foods Limited (DSE:APEXFOODS)
Bangladesh · Delayed Price · Currency is BDT 236.60
-5.40 (-2.23%)
At close: Jan 22, 2026
Apex Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 242.50 | 246.60 | 235.00 | 236.60 | 236.60 | -2.23% | 46,405 |
| Jan 21, 2026 | 246.00 | 247.00 | 241.00 | 242.00 | 242.00 | -0.82% | 45,371 |
| Jan 20, 2026 | 244.00 | 254.00 | 242.40 | 244.00 | 244.00 | 0.62% | 64,514 |
| Jan 19, 2026 | 242.50 | 249.00 | 241.90 | 242.50 | 242.50 | -2.49% | 39,590 |
| Jan 18, 2026 | 246.50 | 253.00 | 243.30 | 248.70 | 248.70 | 1.97% | 84,036 |
| Jan 15, 2026 | 238.00 | 246.80 | 238.00 | 243.90 | 243.90 | 3.70% | 67,509 |
| Jan 14, 2026 | 235.20 | 238.80 | 234.00 | 235.20 | 235.20 | 0.30% | 11,215 |
| Jan 13, 2026 | 234.50 | 239.00 | 232.80 | 234.50 | 234.50 | -0.59% | 14,118 |
| Jan 12, 2026 | 240.00 | 240.00 | 233.90 | 235.90 | 235.90 | -0.67% | 13,735 |
| Jan 11, 2026 | 236.50 | 242.90 | 236.00 | 237.50 | 237.50 | -0.34% | 30,249 |
| Jan 8, 2026 | 238.30 | 243.00 | 235.40 | 238.30 | 238.30 | 0.51% | 20,417 |
| Jan 7, 2026 | 237.10 | 239.90 | 231.10 | 237.10 | 237.10 | 1.20% | 30,904 |
| Jan 6, 2026 | 240.00 | 240.00 | 233.00 | 234.30 | 234.30 | -1.97% | 21,223 |
| Jan 5, 2026 | 245.00 | 247.00 | 236.50 | 239.00 | 239.00 | -1.77% | 28,424 |
| Jan 4, 2026 | 251.00 | 251.00 | 241.20 | 243.30 | 243.30 | -2.48% | 61,169 |
| 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 |