Apex Foods Limited (DSE:APEXFOODS)
Bangladesh · Delayed Price · Currency is BDT 279.20
-0.30 (-0.11%)
At close: May 24, 2026
Apex Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 19, 2026 | 237.00 | 239.30 | 232.00 | 234.30 | 234.30 | -1.35% | 29,762 |
| Apr 16, 2026 | 242.80 | 244.80 | 236.90 | 237.50 | 237.50 | -1.53% | 28,894 |
| Apr 15, 2026 | 241.20 | 244.20 | 240.60 | 241.20 | 241.20 | -0.45% | 24,259 |
| Apr 13, 2026 | 247.70 | 247.70 | 240.00 | 242.30 | 242.30 | -2.18% | 48,333 |
| Apr 12, 2026 | 240.00 | 249.00 | 234.30 | 247.70 | 247.70 | 2.36% | 88,808 |
| Apr 9, 2026 | 242.00 | 245.40 | 232.00 | 242.00 | 242.00 | 2.59% | 84,303 |
| Apr 8, 2026 | 230.00 | 238.00 | 228.70 | 235.90 | 235.90 | 3.83% | 57,107 |
| Apr 7, 2026 | 225.90 | 229.70 | 224.00 | 227.20 | 227.20 | 1.43% | 6,175 |
| Apr 6, 2026 | 224.00 | 228.60 | 223.30 | 224.00 | 224.00 | -0.67% | 7,139 |
| Apr 5, 2026 | 226.00 | 233.00 | 222.50 | 225.50 | 225.50 | 0.76% | 19,050 |
| Apr 2, 2026 | 223.80 | 227.90 | 223.10 | 223.80 | 223.80 | -1.15% | 6,060 |
| Apr 1, 2026 | 226.40 | 228.00 | 223.00 | 226.40 | 226.40 | 2.35% | 9,185 |
| Mar 31, 2026 | 221.20 | 229.70 | 221.00 | 221.20 | 221.20 | -1.99% | 7,911 |
| Mar 30, 2026 | 231.00 | 231.00 | 224.20 | 225.70 | 225.70 | -2.42% | 9,974 |
| Mar 29, 2026 | 225.00 | 232.00 | 224.90 | 231.30 | 231.30 | 3.54% | 24,968 |
| Mar 25, 2026 | 225.00 | 227.00 | 222.50 | 223.40 | 223.40 | 0.27% | 6,188 |
| Mar 24, 2026 | 222.80 | 227.30 | 220.30 | 222.80 | 222.80 | -1.89% | 5,211 |
| Mar 16, 2026 | 238.00 | 239.90 | 226.00 | 227.10 | 227.10 | 0.18% | 7,198 |
| Mar 15, 2026 | 229.70 | 229.70 | 224.90 | 226.70 | 226.70 | 0.76% | 6,415 |
| Mar 12, 2026 | 225.00 | 226.90 | 223.50 | 225.00 | 225.00 | 1.03% | 12,842 |
| Mar 11, 2026 | 222.70 | 227.80 | 221.00 | 222.70 | 222.70 | -0.85% | 4,681 |
| Mar 10, 2026 | 224.60 | 226.00 | 218.20 | 224.60 | 224.60 | 3.07% | 15,184 |
| Mar 9, 2026 | 211.10 | 219.60 | 210.00 | 217.90 | 217.90 | 2.11% | 15,303 |
| Mar 8, 2026 | 217.00 | 218.70 | 213.00 | 213.40 | 213.40 | -1.30% | 9,080 |