Apex Foods Limited (DSE:APEXFOODS)
Bangladesh · Delayed Price · Currency is BDT 210.10
+2.70 (1.30%)
At close: Dec 4, 2025
Apex Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 221.00 | 224.90 | 212.00 | 214.00 | 214.00 | -2.77% | 23,858 |
| Nov 9, 2025 | 231.00 | 232.00 | 218.00 | 220.10 | 220.10 | -4.84% | 22,163 |
| Nov 6, 2025 | 232.50 | 239.90 | 228.60 | 231.30 | 231.30 | -0.52% | 31,091 |
| Nov 5, 2025 | 217.00 | 232.50 | 217.00 | 232.50 | 232.50 | 8.75% | 101,250 |
| Nov 4, 2025 | 221.90 | 221.90 | 210.00 | 213.80 | 213.80 | -2.55% | 12,777 |
| 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 |