Apex Foods Limited (DSE:APEXFOODS)
Bangladesh · Delayed Price · Currency is BDT 281.20
-2.90 (-1.02%)
At close: Jul 5, 2026
Apex Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 267.10 | 278.10 | 266.20 | 277.70 | 277.70 | 4.32% | 86,550 |
| Jun 28, 2026 | 273.00 | 273.00 | 265.50 | 266.20 | 266.20 | -0.30% | 45,652 |
| Jun 25, 2026 | 272.80 | 272.80 | 266.10 | 267.00 | 267.00 | -0.11% | 28,198 |
| Jun 24, 2026 | 267.50 | 271.60 | 263.00 | 267.30 | 267.30 | -0.07% | 17,641 |
| Jun 23, 2026 | 269.80 | 269.80 | 265.00 | 267.50 | 267.50 | 0.83% | 22,960 |
| Jun 22, 2026 | 271.90 | 275.80 | 264.30 | 265.30 | 265.30 | -2.43% | 32,945 |
| Jun 21, 2026 | 274.70 | 277.80 | 270.00 | 271.90 | 271.90 | -1.77% | 21,436 |
| Jun 18, 2026 | 276.80 | 282.20 | 268.10 | 276.80 | 276.80 | 3.32% | 51,341 |
| Jun 17, 2026 | 267.90 | 272.90 | 266.00 | 267.90 | 267.90 | -0.70% | 35,364 |
| Jun 16, 2026 | 272.70 | 276.40 | 267.20 | 269.80 | 269.80 | -1.35% | 23,437 |
| Jun 15, 2026 | 272.00 | 277.70 | 271.50 | 273.50 | 273.50 | 0.33% | 27,286 |
| Jun 14, 2026 | 277.90 | 277.90 | 269.20 | 272.60 | 272.60 | -0.15% | 31,428 |
| Jun 11, 2026 | 275.40 | 280.90 | 272.50 | 273.00 | 273.00 | -1.97% | 36,826 |
| Jun 10, 2026 | 282.50 | 282.50 | 276.10 | 278.50 | 278.50 | -0.14% | 29,040 |
| Jun 9, 2026 | 278.90 | 282.00 | 273.20 | 278.90 | 278.90 | 2.09% | 54,325 |
| Jun 8, 2026 | 272.00 | 275.80 | 270.50 | 273.20 | 273.20 | -0.18% | 35,435 |
| Jun 7, 2026 | 280.00 | 280.00 | 273.00 | 273.70 | 273.70 | -1.40% | 76,464 |
| Jun 4, 2026 | 281.00 | 284.90 | 276.00 | 277.60 | 277.60 | -1.14% | 50,753 |
| Jun 3, 2026 | 274.00 | 289.00 | 274.00 | 280.80 | 280.80 | 2.93% | 74,804 |
| Jun 2, 2026 | 278.30 | 278.30 | 268.90 | 272.80 | 272.80 | -0.29% | 62,359 |
| Jun 1, 2026 | 280.00 | 283.50 | 273.00 | 273.60 | 273.60 | -2.01% | 38,346 |
| May 24, 2026 | 280.40 | 284.90 | 278.30 | 279.20 | 279.20 | -0.11% | 21,904 |
| May 23, 2026 | 277.00 | 283.90 | 274.00 | 279.50 | 279.50 | 1.27% | 31,573 |
| May 21, 2026 | 281.90 | 281.90 | 275.00 | 276.00 | 276.00 | 0.11% | 33,121 |
| May 20, 2026 | 281.00 | 286.50 | 272.50 | 275.70 | 275.70 | -1.75% | 42,049 |
| May 19, 2026 | 285.70 | 288.00 | 278.60 | 280.60 | 280.60 | 0.29% | 42,002 |
| May 18, 2026 | 284.00 | 287.00 | 276.40 | 279.80 | 279.80 | 0.43% | 42,695 |
| May 17, 2026 | 295.00 | 295.00 | 275.10 | 278.60 | 278.60 | -4.75% | 106,335 |
| May 14, 2026 | 293.80 | 302.00 | 291.10 | 292.50 | 292.50 | 0.17% | 80,281 |
| May 13, 2026 | 291.10 | 304.90 | 288.10 | 292.00 | 292.00 | -0.65% | 134,867 |
| May 12, 2026 | 293.90 | 309.00 | 290.80 | 293.90 | 293.90 | -2.26% | 146,995 |
| May 11, 2026 | 300.70 | 312.00 | 292.50 | 300.70 | 300.70 | 4.70% | 235,981 |
| May 10, 2026 | 269.90 | 287.20 | 266.00 | 287.20 | 287.20 | 8.75% | 139,416 |
| May 7, 2026 | 264.10 | 268.00 | 257.10 | 264.10 | 264.10 | 1.07% | 45,988 |
| May 6, 2026 | 260.80 | 265.90 | 259.00 | 261.30 | 261.30 | 0.19% | 47,526 |
| May 5, 2026 | 260.80 | 274.70 | 259.00 | 260.80 | 260.80 | -3.55% | 69,094 |
| May 4, 2026 | 270.40 | 277.00 | 265.00 | 270.40 | 270.40 | 0.11% | 56,529 |
| May 3, 2026 | 266.00 | 279.80 | 266.00 | 270.10 | 270.10 | 3.45% | 78,549 |
| Apr 30, 2026 | 261.10 | 271.30 | 260.00 | 261.10 | 261.10 | -1.14% | 55,321 |
| Apr 29, 2026 | 264.10 | 278.00 | 262.00 | 264.10 | 264.10 | -3.75% | 62,163 |
| Apr 28, 2026 | 268.00 | 278.00 | 265.00 | 274.40 | 274.40 | 4.14% | 99,732 |
| Apr 27, 2026 | 263.50 | 282.10 | 261.50 | 263.50 | 263.50 | -5.59% | 160,078 |
| Apr 26, 2026 | 287.00 | 295.00 | 277.10 | 279.10 | 279.10 | -2.17% | 150,925 |
| Apr 23, 2026 | 285.30 | 290.00 | 266.10 | 285.30 | 285.30 | 5.24% | 247,371 |
| Apr 22, 2026 | 270.00 | 283.00 | 268.50 | 271.10 | 271.10 | 2.57% | 180,700 |
| Apr 21, 2026 | 245.50 | 266.10 | 245.50 | 264.30 | 264.30 | 8.01% | 238,855 |
| Apr 20, 2026 | 244.70 | 247.90 | 233.80 | 244.70 | 244.70 | 4.44% | 60,774 |