Apex Foods Limited (DSE:APEXFOODS)
Bangladesh · Delayed Price · Currency is BDT 259.00
+1.30 (0.50%)
At close: Sep 10, 2026
Apex Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 257.00 | 262.30 | 257.00 | 259.00 | 259.00 | 0.50% | 11,315 |
| Sep 9, 2026 | 257.70 | 262.90 | 255.20 | 257.70 | 257.70 | -0.27% | 18,680 |
| Sep 8, 2026 | 261.70 | 266.80 | 256.90 | 258.40 | 258.40 | -0.54% | 21,972 |
| Sep 7, 2026 | 259.80 | 269.70 | 250.20 | 259.80 | 259.80 | -1.96% | 35,517 |
| Sep 6, 2026 | 272.00 | 274.90 | 261.90 | 265.00 | 265.00 | -2.65% | 19,563 |
| Sep 3, 2026 | 280.00 | 280.00 | 271.20 | 272.20 | 272.20 | -1.09% | 12,830 |
| Sep 2, 2026 | 272.30 | 276.40 | 272.30 | 275.20 | 275.20 | 0.81% | 9,976 |
| Sep 1, 2026 | 273.00 | 279.70 | 272.10 | 273.00 | 273.00 | 0.18% | 10,119 |
| Aug 31, 2026 | 272.50 | 275.10 | 271.80 | 272.50 | 272.50 | 0.11% | 13,551 |
| Aug 30, 2026 | 274.40 | 275.80 | 269.00 | 272.20 | 272.20 | -0.73% | 12,444 |
| Aug 27, 2026 | 274.20 | 278.90 | 273.00 | 274.20 | 274.20 | 0.26% | 14,696 |
| Aug 25, 2026 | 273.50 | 280.90 | 272.10 | 273.50 | 273.50 | -0.44% | 15,687 |
| Aug 24, 2026 | 280.30 | 282.00 | 273.00 | 274.70 | 274.70 | -2.31% | 35,263 |
| Aug 23, 2026 | 288.00 | 288.00 | 280.20 | 281.20 | 281.20 | -1.71% | 23,284 |
| Aug 20, 2026 | 286.10 | 289.50 | 284.40 | 286.10 | 286.10 | 0.18% | 14,918 |
| Aug 19, 2026 | 285.60 | 288.90 | 282.00 | 285.60 | 285.60 | 1.60% | 58,212 |
| Aug 18, 2026 | 288.20 | 292.90 | 280.00 | 281.10 | 281.10 | -2.46% | 28,461 |
| Aug 17, 2026 | 297.30 | 299.00 | 286.00 | 288.20 | 288.20 | -3.03% | 54,543 |
| Aug 16, 2026 | 305.00 | 308.80 | 296.60 | 297.20 | 297.20 | -1.72% | 37,522 |
| Aug 13, 2026 | 302.40 | 310.00 | 298.10 | 302.40 | 302.40 | 1.44% | 115,361 |
| Aug 12, 2026 | 298.10 | 305.00 | 293.00 | 298.10 | 298.10 | 0.71% | 108,932 |
| Aug 11, 2026 | 296.00 | 301.30 | 291.00 | 296.00 | 296.00 | 0.68% | 75,277 |
| Aug 10, 2026 | 303.50 | 303.90 | 292.60 | 294.00 | 294.00 | -1.80% | 34,241 |
| Aug 9, 2026 | 281.20 | 302.50 | 281.20 | 299.40 | 299.40 | 6.93% | 131,960 |
| Aug 6, 2026 | 278.50 | 281.60 | 277.50 | 280.00 | 280.00 | 0.61% | 11,801 |
| Aug 4, 2026 | 283.00 | 283.00 | 278.00 | 278.30 | 278.30 | -1.00% | 15,114 |
| Aug 3, 2026 | 276.40 | 284.00 | 276.40 | 281.10 | 281.10 | 0.75% | 17,652 |
| Aug 2, 2026 | 280.50 | 284.40 | 278.70 | 279.00 | 279.00 | -0.75% | 12,410 |
| Jul 30, 2026 | 283.00 | 284.00 | 280.10 | 281.10 | 281.10 | -0.64% | 12,629 |
| Jul 29, 2026 | 282.90 | 289.00 | 282.20 | 282.90 | 282.90 | - | 17,334 |
| Jul 28, 2026 | 287.80 | 287.80 | 281.80 | 282.90 | 282.90 | 0.35% | 19,641 |
| Jul 27, 2026 | 283.60 | 283.80 | 280.10 | 281.90 | 281.90 | 1.37% | 16,408 |
| Jul 26, 2026 | 278.90 | 280.40 | 276.00 | 278.10 | 278.10 | -0.29% | 11,074 |
| Jul 23, 2026 | 278.90 | 290.50 | 277.50 | 278.90 | 278.90 | -2.69% | 37,440 |
| Jul 22, 2026 | 293.80 | 294.50 | 286.10 | 286.60 | 286.60 | -1.48% | 25,837 |
| Jul 21, 2026 | 288.40 | 294.90 | 288.30 | 290.90 | 290.90 | 1.93% | 24,235 |
| Jul 20, 2026 | 285.10 | 290.00 | 284.40 | 285.40 | 285.40 | -1.25% | 34,448 |
| Jul 19, 2026 | 295.00 | 295.10 | 287.00 | 289.00 | 289.00 | -2.17% | 37,093 |
| Jul 16, 2026 | 302.00 | 302.00 | 291.50 | 295.40 | 295.40 | -0.61% | 56,737 |
| Jul 15, 2026 | 308.00 | 308.00 | 295.00 | 297.20 | 297.20 | -2.69% | 78,971 |
| Jul 14, 2026 | 305.00 | 312.90 | 303.90 | 305.40 | 305.40 | 0.16% | 87,239 |
| Jul 13, 2026 | 304.90 | 313.90 | 301.30 | 304.90 | 304.90 | -0.59% | 90,321 |
| Jul 12, 2026 | 293.30 | 309.50 | 289.10 | 306.70 | 306.70 | 4.25% | 124,473 |
| Jul 9, 2026 | 300.00 | 303.00 | 293.30 | 294.20 | 294.20 | -1.54% | 64,826 |
| Jul 8, 2026 | 282.40 | 303.90 | 282.40 | 298.80 | 298.80 | 6.45% | 162,744 |
| Jul 7, 2026 | 278.00 | 284.90 | 277.90 | 280.70 | 280.70 | 0.29% | 38,848 |
| Jul 6, 2026 | 282.90 | 282.90 | 275.90 | 279.90 | 279.90 | -0.46% | 46,932 |
| Jul 5, 2026 | 285.40 | 287.50 | 280.20 | 281.20 | 281.20 | -1.02% | 34,231 |
| Jul 2, 2026 | 282.60 | 285.20 | 278.00 | 284.10 | 284.10 | 0.82% | 79,031 |
| Jun 30, 2026 | 277.60 | 283.30 | 277.60 | 281.80 | 281.80 | 1.48% | 85,828 |