Apex Foods Limited (DSE:APEXFOODS)
Bangladesh · Delayed Price · Currency is BDT 279.90
+2.80 (1.01%)
At close: Nov 4, 2026
Apex Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 283.50 | 286.80 | 274.00 | 277.10 | 277.10 | -1.95% | 35,678 |
| Nov 2, 2026 | 283.00 | 287.70 | 281.00 | 282.60 | 282.60 | 0.36% | 67,885 |
| Nov 1, 2026 | 295.00 | 299.20 | 280.30 | 281.60 | 281.60 | -4.51% | 69,424 |
| Oct 29, 2026 | 296.50 | 302.70 | 292.20 | 294.90 | 294.90 | 0.14% | 79,315 |
| Oct 28, 2026 | 285.00 | 297.90 | 283.20 | 294.50 | 294.50 | 3.15% | 73,868 |
| Oct 26, 2026 | 285.00 | 289.90 | 283.10 | 287.50 | 285.50 | -0.42% | 62,731 |
| Oct 25, 2026 | 294.10 | 296.00 | 288.00 | 288.70 | 286.69 | -3.15% | 56,881 |
| Oct 19, 2026 | 303.30 | 305.80 | 295.10 | 298.10 | 296.03 | -2.29% | 83,704 |
| Oct 17, 2026 | 312.90 | 317.90 | 301.70 | 305.10 | 302.98 | -2.49% | 66,441 |
| Oct 15, 2026 | 326.00 | 328.00 | 310.60 | 312.90 | 310.72 | -3.84% | 164,046 |
| Oct 14, 2026 | 311.00 | 329.00 | 311.00 | 325.40 | 323.14 | 4.97% | 223,287 |
| Oct 13, 2026 | 311.10 | 318.30 | 306.00 | 310.00 | 307.84 | 0.23% | 127,679 |
| Oct 12, 2026 | 315.00 | 323.90 | 306.00 | 309.30 | 307.15 | -2.43% | 144,942 |
| Oct 11, 2026 | 330.10 | 334.40 | 315.30 | 317.00 | 314.79 | -3.44% | 229,280 |
| Oct 8, 2026 | 330.00 | 342.10 | 325.10 | 328.30 | 326.02 | -3.10% | 261,305 |
| Oct 7, 2026 | 322.00 | 347.00 | 320.00 | 338.80 | 336.44 | 3.26% | 367,178 |
| Oct 6, 2026 | 336.40 | 337.30 | 311.00 | 328.10 | 325.82 | 5.33% | 400,114 |
| Oct 5, 2026 | 277.00 | 318.40 | 272.00 | 311.50 | 309.33 | 19.58% | 572,321 |
| Oct 4, 2026 | 257.00 | 268.90 | 255.80 | 260.50 | 258.69 | 0.50% | 31,127 |
| Oct 1, 2026 | 264.50 | 264.50 | 258.50 | 259.20 | 257.40 | -0.42% | 7,213 |
| Sep 30, 2026 | 266.60 | 266.60 | 259.70 | 260.30 | 258.49 | -1.06% | 10,772 |
| Sep 29, 2026 | 260.00 | 265.80 | 260.00 | 263.10 | 261.27 | 1.00% | 6,463 |
| Sep 28, 2026 | 266.60 | 266.70 | 260.00 | 260.50 | 258.69 | -1.06% | 17,799 |
| Sep 27, 2026 | 268.90 | 268.90 | 260.20 | 263.30 | 261.47 | -0.72% | 14,332 |
| Sep 24, 2026 | 274.50 | 274.50 | 262.00 | 265.20 | 263.36 | -1.67% | 15,274 |
| Sep 23, 2026 | 264.70 | 273.30 | 262.30 | 269.70 | 267.82 | 3.45% | 23,965 |
| Sep 22, 2026 | 267.70 | 267.70 | 259.20 | 260.70 | 258.89 | -0.95% | 15,873 |
| Sep 21, 2026 | 268.90 | 268.90 | 262.10 | 263.20 | 261.37 | -1.13% | 20,200 |
| Sep 20, 2026 | 269.80 | 272.40 | 262.20 | 266.20 | 264.35 | -1.30% | 19,498 |
| Sep 17, 2026 | 259.20 | 272.50 | 258.00 | 269.70 | 267.82 | 1.77% | 23,795 |
| Sep 16, 2026 | 258.60 | 273.80 | 253.70 | 265.00 | 263.16 | 3.35% | 34,820 |
| Sep 15, 2026 | 244.10 | 258.70 | 244.10 | 256.40 | 254.62 | 5.04% | 14,981 |
| Sep 14, 2026 | 246.30 | 253.00 | 241.00 | 244.10 | 242.40 | -2.55% | 9,372 |
| Sep 13, 2026 | 262.50 | 264.90 | 249.80 | 250.50 | 248.76 | -3.28% | 12,281 |
| Sep 10, 2026 | 257.00 | 262.30 | 257.00 | 259.00 | 257.20 | 0.50% | 11,315 |
| Sep 9, 2026 | 262.90 | 262.90 | 255.20 | 257.70 | 255.91 | -0.27% | 18,680 |
| Sep 8, 2026 | 261.70 | 266.80 | 256.90 | 258.40 | 256.60 | -0.54% | 21,972 |
| Sep 7, 2026 | 265.00 | 269.70 | 250.20 | 259.80 | 257.99 | -1.96% | 35,517 |
| Sep 6, 2026 | 272.00 | 274.90 | 261.90 | 265.00 | 263.16 | -2.65% | 19,563 |
| Sep 3, 2026 | 280.00 | 280.00 | 271.20 | 272.20 | 270.31 | -1.09% | 12,830 |
| Sep 2, 2026 | 272.30 | 276.40 | 272.30 | 275.20 | 273.29 | 0.81% | 9,976 |
| Sep 1, 2026 | 279.70 | 279.70 | 272.10 | 273.00 | 271.10 | 0.18% | 10,119 |
| Aug 31, 2026 | 272.30 | 275.10 | 271.80 | 272.50 | 270.60 | 0.11% | 13,551 |
| Aug 30, 2026 | 274.40 | 275.80 | 269.00 | 272.20 | 270.31 | -0.73% | 12,444 |
| Aug 27, 2026 | 277.00 | 278.90 | 273.00 | 274.20 | 272.29 | 0.26% | 14,696 |
| Aug 25, 2026 | 280.90 | 280.90 | 272.10 | 273.50 | 271.60 | -0.44% | 15,687 |
| Aug 24, 2026 | 280.30 | 282.00 | 273.00 | 274.70 | 272.79 | -2.31% | 35,263 |
| Aug 23, 2026 | 288.00 | 288.00 | 280.20 | 281.20 | 279.24 | -1.71% | 23,284 |
| Aug 20, 2026 | 286.30 | 289.50 | 284.40 | 286.10 | 284.11 | 0.18% | 14,918 |
| Aug 19, 2026 | 282.00 | 288.90 | 282.00 | 285.60 | 283.61 | 1.60% | 58,212 |