Apex Footwear Limited (DSE:APEXFOOT)
Bangladesh · Delayed Price · Currency is BDT 193.30
-2.00 (-1.02%)
At close: Nov 3, 2025
Apex Footwear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 196.70 | 197.50 | 192.80 | 193.30 | 193.30 | -1.02% | 51,446 |
| Nov 2, 2025 | 195.60 | 196.90 | 192.90 | 195.30 | 195.30 | 1.14% | 68,115 |
| Oct 30, 2025 | 194.90 | 194.90 | 192.90 | 193.10 | 193.10 | - | 80,333 |
| Oct 29, 2025 | 196.00 | 196.00 | 192.00 | 193.10 | 193.10 | 0.36% | 67,499 |
| Oct 28, 2025 | 194.30 | 195.00 | 192.10 | 192.40 | 192.40 | -0.98% | 40,358 |
| Oct 27, 2025 | 199.60 | 199.60 | 192.80 | 194.30 | 194.30 | -1.62% | 53,722 |
| Oct 26, 2025 | 202.00 | 202.00 | 197.10 | 197.50 | 197.50 | -1.64% | 82,007 |
| Oct 23, 2025 | 203.00 | 203.00 | 197.10 | 200.80 | 200.80 | -0.20% | 95,055 |
| Oct 22, 2025 | 200.00 | 203.30 | 196.00 | 201.20 | 201.20 | 1.56% | 53,518 |
| Oct 21, 2025 | 202.00 | 210.00 | 196.90 | 198.10 | 198.10 | -3.69% | 325,709 |
| Oct 19, 2025 | 209.36 | 209.60 | 204.80 | 205.68 | 203.68 | -0.96% | 564,868 |
| Oct 16, 2025 | 211.20 | 211.20 | 204.80 | 207.68 | 205.66 | -0.61% | 377,133 |
| Oct 15, 2025 | 208.32 | 211.52 | 205.68 | 208.96 | 206.93 | 0.31% | 608,842 |
| Oct 14, 2025 | 211.20 | 213.60 | 206.80 | 208.32 | 206.29 | -0.99% | 496,335 |
| Oct 13, 2025 | 201.28 | 212.08 | 201.28 | 210.40 | 208.35 | 4.03% | 517,103 |
| Oct 12, 2025 | 198.40 | 204.72 | 198.40 | 202.24 | 200.27 | - | 337,742 |
| Oct 9, 2025 | 201.60 | 205.20 | 197.92 | 202.24 | 200.27 | 1.28% | 479,702 |
| Oct 8, 2025 | 206.48 | 207.92 | 198.00 | 199.68 | 197.74 | -2.88% | 284,321 |
| Oct 7, 2025 | 198.80 | 210.96 | 198.80 | 205.60 | 203.60 | 3.92% | 728,237 |
| Oct 6, 2025 | 193.60 | 199.12 | 191.84 | 197.84 | 195.92 | 2.74% | 507,090 |
| Oct 5, 2025 | 192.16 | 194.80 | 190.40 | 192.56 | 190.69 | 1.82% | 218,378 |
| Sep 30, 2025 | 191.20 | 192.16 | 188.40 | 189.12 | 187.28 | -1.09% | 219,887 |
| Sep 29, 2025 | 192.96 | 193.92 | 190.88 | 191.20 | 189.34 | -0.54% | 226,527 |
| Sep 28, 2025 | 196.00 | 199.28 | 190.72 | 192.24 | 190.37 | 4.71% | 781,543 |
| Sep 25, 2025 | 183.84 | 185.52 | 181.60 | 183.60 | 181.82 | 0.57% | 27,806 |
| Sep 24, 2025 | 184.72 | 184.72 | 177.60 | 182.56 | 180.79 | -0.09% | 24,013 |
| Sep 23, 2025 | 184.00 | 184.00 | 180.80 | 182.72 | 180.94 | 0.48% | 27,685 |
| Sep 22, 2025 | 185.60 | 185.76 | 181.60 | 181.84 | 180.07 | -1.26% | 33,645 |
| Sep 21, 2025 | 187.60 | 187.60 | 182.48 | 184.16 | 182.37 | 0.35% | 28,681 |
| Sep 18, 2025 | 181.28 | 186.40 | 181.28 | 183.52 | 181.74 | 0.26% | 41,368 |
| Sep 17, 2025 | 185.68 | 187.36 | 182.40 | 183.04 | 181.26 | -1.38% | 24,641 |
| Sep 16, 2025 | 183.60 | 186.40 | 183.60 | 185.60 | 183.80 | 1.09% | 20,183 |
| Sep 15, 2025 | 184.56 | 187.12 | 182.64 | 183.60 | 181.82 | -0.74% | 35,681 |
| Sep 14, 2025 | 187.04 | 187.04 | 184.40 | 184.96 | 183.16 | 0.52% | 45,012 |
| Sep 11, 2025 | 186.72 | 186.72 | 182.40 | 184.00 | 182.21 | 0.66% | 25,490 |
| Sep 10, 2025 | 185.84 | 190.40 | 181.76 | 182.80 | 181.02 | -1.55% | 44,742 |
| Sep 9, 2025 | 189.28 | 191.04 | 185.36 | 185.68 | 183.87 | -1.57% | 39,601 |
| Sep 8, 2025 | 191.28 | 194.00 | 188.00 | 188.64 | 186.81 | -1.34% | 66,713 |
| Sep 7, 2025 | 192.00 | 195.84 | 190.40 | 191.20 | 189.34 | -0.21% | 122,036 |
| Sep 4, 2025 | 196.00 | 196.80 | 191.12 | 191.60 | 189.74 | -1.56% | 113,078 |
| Sep 3, 2025 | 195.60 | 196.08 | 190.00 | 194.64 | 192.75 | 0.33% | 182,036 |
| Sep 2, 2025 | 196.80 | 196.80 | 190.72 | 194.00 | 192.11 | - | 128,413 |
| Sep 1, 2025 | 188.00 | 195.20 | 184.00 | 194.00 | 192.11 | 3.90% | 290,576 |
| Aug 31, 2025 | 184.00 | 187.92 | 182.64 | 186.72 | 184.90 | 2.10% | 126,887 |
| Aug 28, 2025 | 183.92 | 183.92 | 182.00 | 182.88 | 181.10 | -0.04% | 82,657 |
| Aug 27, 2025 | 186.40 | 186.40 | 182.72 | 182.96 | 181.18 | -0.44% | 19,577 |
| Aug 26, 2025 | 187.12 | 187.12 | 182.88 | 183.76 | 181.97 | -0.78% | 87,215 |
| Aug 25, 2025 | 184.72 | 186.32 | 183.68 | 185.20 | 183.40 | 0.92% | 85,128 |
| Aug 24, 2025 | 182.40 | 184.00 | 181.84 | 183.52 | 181.74 | 0.35% | 102,570 |
| Aug 21, 2025 | 183.52 | 185.84 | 181.52 | 182.88 | 181.10 | -0.35% | 76,688 |