Apex Foods Limited (DSE:APEXFOODS)
Bangladesh · Delayed Price · Currency is BDT 246.10
+19.70 (8.70%)
At close: Aug 10, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 224.20 | 226.50 | 221.50 | 221.70 | 221.70 | -0.76% | 10,314 |
| Jul 27, 2025 | 224.00 | 225.00 | 220.00 | 223.40 | 223.40 | 1.92% | 17,991 |
| Jul 24, 2025 | 226.50 | 226.50 | 218.50 | 219.20 | 219.20 | -1.31% | 16,060 |
| Jul 23, 2025 | 229.00 | 229.00 | 220.00 | 222.10 | 222.10 | -2.16% | 26,709 |
| Jul 22, 2025 | 227.00 | 228.00 | 223.00 | 227.00 | 227.00 | 1.61% | 35,619 |
| Jul 21, 2025 | 218.20 | 228.90 | 218.00 | 223.40 | 223.40 | 1.45% | 18,678 |
| Jul 20, 2025 | 219.90 | 224.50 | 219.50 | 220.20 | 220.20 | -0.77% | 21,749 |
| Jul 17, 2025 | 226.50 | 228.90 | 220.80 | 221.90 | 221.90 | -1.29% | 19,829 |
| Jul 16, 2025 | 230.00 | 232.00 | 220.60 | 224.80 | 224.80 | -1.27% | 27,583 |
| Jul 15, 2025 | 221.00 | 233.50 | 219.00 | 227.70 | 227.70 | 3.17% | 54,885 |
| Jul 14, 2025 | 223.00 | 228.00 | 218.10 | 220.70 | 220.70 | -1.12% | 42,249 |
| Jul 13, 2025 | 210.80 | 229.00 | 209.00 | 223.20 | 223.20 | 5.88% | 54,638 |
| Jul 10, 2025 | 204.00 | 212.00 | 202.60 | 210.80 | 210.80 | 3.54% | 16,455 |
| Jul 9, 2025 | 203.00 | 204.90 | 200.00 | 203.60 | 203.60 | 0.89% | 17,639 |
| Jul 8, 2025 | 199.00 | 205.00 | 198.00 | 201.80 | 201.80 | 1.46% | 24,809 |
| Jul 7, 2025 | 196.80 | 199.80 | 195.00 | 198.90 | 198.90 | 0.91% | 13,741 |
| Jul 3, 2025 | 198.00 | 199.00 | 195.40 | 197.10 | 197.10 | -0.05% | 11,980 |
| Jul 2, 2025 | 198.90 | 198.90 | 193.10 | 197.20 | 197.20 | 1.49% | 8,636 |
| Jun 30, 2025 | 194.00 | 195.30 | 192.20 | 194.30 | 194.30 | -0.15% | 11,674 |
| Jun 29, 2025 | 196.00 | 197.80 | 193.60 | 194.60 | 194.60 | -0.61% | 13,691 |
| Jun 26, 2025 | 197.00 | 198.80 | 192.10 | 195.80 | 195.80 | - | 16,118 |
| Jun 25, 2025 | 189.00 | 198.80 | 188.50 | 195.80 | 195.80 | 4.59% | 21,037 |
| Jun 24, 2025 | 194.50 | 197.00 | 186.50 | 187.20 | 187.20 | -0.95% | 23,014 |
| Jun 23, 2025 | 186.10 | 194.90 | 186.00 | 189.00 | 189.00 | 1.94% | 11,272 |
| Jun 22, 2025 | 187.00 | 189.80 | 182.00 | 185.40 | 185.40 | -3.34% | 9,654 |
| Jun 19, 2025 | 195.90 | 198.20 | 190.00 | 191.80 | 191.80 | -1.24% | 11,109 |
| Jun 18, 2025 | 183.90 | 196.90 | 180.60 | 194.20 | 194.20 | 7.71% | 24,285 |
| Jun 17, 2025 | 183.40 | 183.40 | 179.50 | 180.30 | 180.30 | 0.28% | 7,895 |
| Jun 16, 2025 | 176.00 | 181.90 | 176.00 | 179.80 | 179.80 | 2.63% | 10,940 |
| Jun 15, 2025 | 177.00 | 177.00 | 170.50 | 175.20 | 175.20 | 0.34% | 2,378 |
| Jun 4, 2025 | 175.00 | 175.50 | 173.50 | 174.60 | 174.60 | 0.11% | 2,739 |
| Jun 3, 2025 | 176.80 | 176.80 | 172.00 | 174.40 | 174.40 | 1.45% | 2,439 |
| Jun 2, 2025 | 174.00 | 174.80 | 171.10 | 171.90 | 171.90 | - | 327 |
| Jun 1, 2025 | 172.30 | 175.00 | 170.10 | 171.90 | 171.90 | 0.76% | 1,349 |
| May 29, 2025 | 169.00 | 175.20 | 168.00 | 170.60 | 170.60 | -0.23% | 948 |
| May 28, 2025 | 179.90 | 179.90 | 168.20 | 171.00 | 171.00 | -1.21% | 5,205 |
| May 27, 2025 | 184.80 | 184.80 | 171.10 | 173.10 | 173.10 | -1.70% | 2,135 |
| May 26, 2025 | 183.00 | 183.00 | 175.50 | 176.10 | 176.10 | -0.62% | 1,626 |
| May 25, 2025 | 182.90 | 182.90 | 176.50 | 177.20 | 177.20 | -0.56% | 2,678 |
| May 24, 2025 | 184.90 | 184.90 | 177.80 | 178.20 | 178.20 | -1.22% | 2,649 |
| May 22, 2025 | 185.50 | 185.50 | 180.00 | 180.40 | 180.40 | -0.66% | 6,790 |