Apex Foods Limited (DSE:APEXFOODS)
Bangladesh · Delayed Price · Currency is BDT 219.40
+0.40 (0.18%)
At close: Nov 3, 2025
Apex Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 214.50 | 214.50 | 200.30 | 201.30 | 199.38 | -3.55% | 11,882 |
| Oct 16, 2025 | 216.00 | 216.00 | 208.00 | 208.70 | 206.71 | -1.79% | 14,902 |
| Oct 15, 2025 | 223.60 | 223.60 | 211.20 | 212.50 | 210.47 | -4.79% | 19,058 |
| Oct 14, 2025 | 226.70 | 230.50 | 221.00 | 223.20 | 221.07 | -0.62% | 24,653 |
| Oct 13, 2025 | 225.00 | 227.00 | 220.10 | 224.60 | 222.46 | 0.72% | 15,569 |
| Oct 12, 2025 | 239.00 | 239.00 | 220.30 | 223.00 | 220.87 | -3.88% | 18,509 |
| Oct 9, 2025 | 246.80 | 246.80 | 230.00 | 232.00 | 229.79 | -5.27% | 76,525 |
| Oct 8, 2025 | 246.00 | 248.60 | 241.00 | 244.90 | 242.56 | 0.62% | 25,212 |
| Oct 7, 2025 | 241.00 | 252.70 | 240.00 | 243.40 | 241.08 | 1.59% | 88,836 |
| Oct 6, 2025 | 235.00 | 242.20 | 235.00 | 239.60 | 237.31 | 0.55% | 48,473 |
| Oct 5, 2025 | 248.40 | 248.40 | 235.40 | 238.30 | 236.03 | -2.18% | 31,401 |
| Sep 30, 2025 | 257.50 | 257.50 | 242.40 | 243.60 | 241.27 | -4.09% | 34,966 |
| Sep 29, 2025 | 259.80 | 262.10 | 245.00 | 254.00 | 251.58 | -0.78% | 44,963 |
| Sep 28, 2025 | 239.70 | 256.40 | 239.20 | 256.00 | 253.56 | 8.57% | 94,331 |
| Sep 25, 2025 | 231.70 | 239.00 | 231.70 | 235.80 | 233.55 | 0.94% | 11,065 |
| Sep 24, 2025 | 239.90 | 239.90 | 233.00 | 233.60 | 231.37 | 0.26% | 8,289 |
| Sep 23, 2025 | 231.00 | 234.40 | 228.10 | 233.00 | 230.78 | 0.87% | 11,515 |
| Sep 22, 2025 | 237.00 | 237.00 | 228.00 | 231.00 | 228.80 | -2.41% | 6,744 |
| Sep 21, 2025 | 244.80 | 244.80 | 231.90 | 236.70 | 234.44 | -1.21% | 6,132 |
| Sep 18, 2025 | 245.00 | 245.00 | 238.00 | 239.60 | 237.31 | -1.48% | 8,518 |
| Sep 17, 2025 | 247.60 | 249.80 | 241.60 | 243.20 | 240.88 | -0.45% | 7,143 |
| Sep 16, 2025 | 243.50 | 253.80 | 238.00 | 244.30 | 241.97 | 2.17% | 7,786 |
| Sep 15, 2025 | 244.60 | 244.60 | 237.20 | 239.10 | 236.82 | -1.03% | 5,269 |
| Sep 14, 2025 | 245.60 | 245.60 | 241.00 | 241.60 | 239.29 | 0.08% | 5,678 |
| Sep 11, 2025 | 238.60 | 244.80 | 236.10 | 241.40 | 239.10 | 1.22% | 10,792 |
| Sep 10, 2025 | 245.00 | 249.90 | 238.00 | 238.50 | 236.22 | -1.57% | 11,467 |
| Sep 9, 2025 | 250.90 | 250.90 | 241.90 | 242.30 | 239.99 | -1.94% | 15,698 |
| Sep 8, 2025 | 245.50 | 254.90 | 245.50 | 247.10 | 244.74 | -1.44% | 17,094 |
| Sep 7, 2025 | 255.10 | 257.00 | 250.00 | 250.70 | 248.31 | -1.10% | 27,039 |
| Sep 4, 2025 | 256.00 | 261.50 | 253.00 | 253.50 | 251.08 | -1.17% | 31,888 |
| Sep 3, 2025 | 257.60 | 262.70 | 255.10 | 256.50 | 254.05 | -1.91% | 35,049 |
| Sep 2, 2025 | 265.00 | 271.00 | 260.00 | 261.50 | 259.00 | -0.23% | 51,109 |
| Sep 1, 2025 | 254.20 | 267.50 | 247.50 | 262.10 | 259.60 | 5.56% | 72,172 |
| Aug 31, 2025 | 249.90 | 251.50 | 247.00 | 248.30 | 245.93 | 0.16% | 35,947 |
| Aug 28, 2025 | 253.80 | 253.80 | 246.10 | 247.90 | 245.53 | -0.24% | 37,400 |
| Aug 27, 2025 | 253.80 | 255.50 | 248.00 | 248.50 | 246.13 | -0.64% | 16,313 |
| Aug 26, 2025 | 258.50 | 258.50 | 248.70 | 250.10 | 247.71 | -1.61% | 42,772 |
| Aug 25, 2025 | 261.90 | 261.90 | 253.30 | 254.20 | 251.77 | -1.13% | 50,738 |
| Aug 24, 2025 | 258.50 | 263.00 | 252.60 | 257.10 | 254.65 | 0.43% | 56,999 |
| Aug 21, 2025 | 253.90 | 258.90 | 246.60 | 256.00 | 253.56 | 3.18% | 40,424 |