Apex Foods Limited (DSE:APEXFOODS)
Bangladesh · Delayed Price · Currency is BDT 232.00
-12.90 (-5.27%)
At close: Oct 9, 2025
Apex Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 246.80 | 246.80 | 230.00 | 232.00 | 232.00 | -5.27% | 76,525 |
| Oct 8, 2025 | 246.00 | 248.60 | 241.00 | 244.90 | 244.90 | 0.62% | 25,212 |
| Oct 7, 2025 | 241.00 | 252.70 | 240.00 | 243.40 | 243.40 | 1.59% | 88,836 |
| Oct 6, 2025 | 235.00 | 242.20 | 235.00 | 239.60 | 239.60 | 0.55% | 48,473 |
| Oct 5, 2025 | 248.40 | 248.40 | 235.40 | 238.30 | 238.30 | -2.18% | 31,401 |
| Sep 30, 2025 | 257.50 | 257.50 | 242.40 | 243.60 | 243.60 | -4.09% | 34,966 |
| Sep 29, 2025 | 259.80 | 262.10 | 245.00 | 254.00 | 254.00 | -0.78% | 44,963 |
| Sep 28, 2025 | 239.70 | 256.40 | 239.20 | 256.00 | 256.00 | 8.57% | 94,331 |
| Sep 25, 2025 | 231.70 | 239.00 | 231.70 | 235.80 | 235.80 | 0.94% | 11,065 |
| Sep 24, 2025 | 239.90 | 239.90 | 233.00 | 233.60 | 233.60 | 0.26% | 8,289 |
| Sep 23, 2025 | 231.00 | 234.40 | 228.10 | 233.00 | 233.00 | 0.87% | 11,515 |
| Sep 22, 2025 | 237.00 | 237.00 | 228.00 | 231.00 | 231.00 | -2.41% | 6,744 |
| Sep 21, 2025 | 244.80 | 244.80 | 231.90 | 236.70 | 236.70 | -1.21% | 6,132 |
| Sep 18, 2025 | 245.00 | 245.00 | 238.00 | 239.60 | 239.60 | -1.48% | 8,518 |
| Sep 17, 2025 | 247.60 | 249.80 | 241.60 | 243.20 | 243.20 | -0.45% | 7,143 |
| Sep 16, 2025 | 243.50 | 253.80 | 238.00 | 244.30 | 244.30 | 2.17% | 7,786 |
| Sep 15, 2025 | 244.60 | 244.60 | 237.20 | 239.10 | 239.10 | -1.03% | 5,269 |
| Sep 14, 2025 | 245.60 | 245.60 | 241.00 | 241.60 | 241.60 | 0.08% | 5,678 |
| Sep 11, 2025 | 238.60 | 244.80 | 236.10 | 241.40 | 241.40 | 1.22% | 10,792 |
| Sep 10, 2025 | 245.00 | 249.90 | 238.00 | 238.50 | 238.50 | -1.57% | 11,467 |
| Sep 9, 2025 | 250.90 | 250.90 | 241.90 | 242.30 | 242.30 | -1.94% | 15,698 |
| Sep 8, 2025 | 245.50 | 254.90 | 245.50 | 247.10 | 247.10 | -1.44% | 17,094 |
| Sep 7, 2025 | 255.10 | 257.00 | 250.00 | 250.70 | 250.70 | -1.10% | 27,039 |
| Sep 4, 2025 | 256.00 | 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 |