Apex Foods Limited (DSE:APEXFOODS)
Bangladesh · Delayed Price · Currency is BDT 223.40
+0.60 (0.27%)
At close: Mar 25, 2026
Apex Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 225.00 | 227.00 | 222.50 | 223.40 | 223.40 | 0.27% | 6,188 |
| Mar 24, 2026 | 222.80 | 227.30 | 220.30 | 222.80 | 222.80 | -1.89% | 5,211 |
| Mar 16, 2026 | 238.00 | 239.90 | 226.00 | 227.10 | 227.10 | 0.18% | 7,198 |
| Mar 15, 2026 | 229.70 | 229.70 | 224.90 | 226.70 | 226.70 | 0.76% | 6,415 |
| Mar 12, 2026 | 225.00 | 226.90 | 223.50 | 225.00 | 225.00 | 1.03% | 12,842 |
| Mar 11, 2026 | 222.70 | 227.80 | 221.00 | 222.70 | 222.70 | -0.85% | 4,681 |
| Mar 10, 2026 | 224.60 | 226.00 | 218.20 | 224.60 | 224.60 | 3.07% | 15,184 |
| Mar 9, 2026 | 211.10 | 219.60 | 210.00 | 217.90 | 217.90 | 2.11% | 15,303 |
| Mar 8, 2026 | 217.00 | 218.70 | 213.00 | 213.40 | 213.40 | -1.30% | 9,080 |
| Mar 5, 2026 | 216.20 | 220.00 | 215.50 | 216.20 | 216.20 | -1.19% | 4,922 |
| Mar 4, 2026 | 226.00 | 226.00 | 213.30 | 218.80 | 218.80 | 0.05% | 8,355 |
| Mar 3, 2026 | 233.00 | 233.00 | 216.10 | 218.70 | 218.70 | -4.95% | 16,923 |
| Mar 2, 2026 | 230.10 | 234.30 | 229.90 | 230.10 | 230.10 | -0.09% | 19,058 |
| Mar 1, 2026 | 235.00 | 235.00 | 229.90 | 230.30 | 230.30 | -3.11% | 18,157 |
| Feb 26, 2026 | 238.00 | 238.10 | 235.40 | 237.70 | 237.70 | 0.64% | 18,341 |
| Feb 25, 2026 | 233.50 | 237.90 | 233.10 | 236.20 | 236.20 | 0.72% | 8,272 |
| Feb 24, 2026 | 234.50 | 238.90 | 233.10 | 234.50 | 234.50 | -1.51% | 11,844 |
| Feb 23, 2026 | 239.10 | 239.10 | 233.00 | 238.10 | 238.10 | 1.19% | 6,557 |
| Feb 22, 2026 | 235.50 | 239.90 | 232.50 | 235.30 | 235.30 | -0.17% | 24,572 |
| Feb 19, 2026 | 235.70 | 243.50 | 235.20 | 235.70 | 235.70 | -1.17% | 21,113 |
| Feb 18, 2026 | 244.00 | 244.90 | 237.50 | 238.50 | 238.50 | -1.69% | 32,245 |
| Feb 17, 2026 | 243.00 | 247.90 | 240.60 | 242.60 | 242.60 | 0.41% | 43,455 |
| Feb 16, 2026 | 243.50 | 246.00 | 241.00 | 241.60 | 241.60 | -0.45% | 43,189 |
| Feb 15, 2026 | 260.00 | 260.00 | 241.00 | 242.70 | 242.70 | 0.91% | 33,065 |
| Feb 10, 2026 | 240.50 | 260.00 | 238.50 | 240.50 | 240.50 | 0.54% | 30,212 |
| Feb 9, 2026 | 239.20 | 241.90 | 234.60 | 239.20 | 239.20 | 2.09% | 21,290 |
| Feb 8, 2026 | 236.90 | 236.90 | 231.60 | 234.30 | 234.30 | -0.26% | 14,480 |
| Feb 5, 2026 | 237.00 | 240.00 | 234.10 | 234.90 | 234.90 | -0.97% | 26,904 |
| Feb 3, 2026 | 237.20 | 260.00 | 235.00 | 237.20 | 237.20 | -1.25% | 24,034 |
| Feb 2, 2026 | 240.00 | 241.90 | 236.00 | 240.20 | 240.20 | 1.05% | 55,644 |
| Feb 1, 2026 | 239.80 | 239.80 | 229.00 | 237.70 | 237.70 | 2.24% | 31,746 |
| Jan 29, 2026 | 238.40 | 238.40 | 231.30 | 232.50 | 232.50 | -1.02% | 18,631 |
| Jan 28, 2026 | 243.70 | 243.70 | 233.00 | 234.90 | 234.90 | -1.18% | 15,819 |
| Jan 27, 2026 | 242.90 | 242.90 | 236.50 | 237.70 | 237.70 | -0.25% | 37,767 |
| Jan 26, 2026 | 238.30 | 243.90 | 236.00 | 238.30 | 238.30 | -0.46% | 42,901 |
| Jan 25, 2026 | 239.00 | 243.90 | 236.00 | 239.40 | 239.40 | 1.18% | 27,019 |
| 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 |