Apex Footwear Limited (DSE:APEXFOOT)
Bangladesh · Delayed Price · Currency is BDT 178.50
+1.00 (0.56%)
At close: Jan 1, 2026
Apex Footwear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 177.50 | 180.10 | 176.50 | 177.50 | 177.50 | -0.67% | 54,541 |
| Dec 29, 2025 | 178.70 | 181.70 | 178.00 | 178.70 | 178.70 | -1.16% | 47,608 |
| Dec 28, 2025 | 185.00 | 185.00 | 180.10 | 180.80 | 180.80 | -1.74% | 44,889 |
| Dec 24, 2025 | 186.90 | 187.00 | 182.00 | 184.00 | 184.00 | -0.70% | 40,566 |
| Dec 23, 2025 | 179.80 | 186.00 | 178.70 | 185.30 | 185.30 | 4.10% | 122,606 |
| Dec 22, 2025 | 178.00 | 181.90 | 176.90 | 178.00 | 178.00 | 1.42% | 45,427 |
| Dec 21, 2025 | 176.20 | 177.90 | 172.00 | 175.50 | 175.50 | -0.79% | 33,650 |
| Dec 18, 2025 | 176.90 | 177.90 | 176.10 | 176.90 | 176.90 | -0.73% | 15,688 |
| Dec 17, 2025 | 180.00 | 181.40 | 177.70 | 178.20 | 178.20 | -0.94% | 46,344 |
| Dec 15, 2025 | 180.30 | 181.30 | 179.60 | 179.90 | 179.90 | -0.33% | 41,723 |
| Dec 14, 2025 | 182.80 | 182.80 | 180.40 | 180.50 | 180.50 | -0.33% | 50,821 |
| Dec 11, 2025 | 183.80 | 183.80 | 180.20 | 181.10 | 181.10 | -0.06% | 98,512 |
| Dec 10, 2025 | 181.20 | 184.70 | 180.80 | 181.20 | 181.20 | 0.11% | 69,480 |
| Dec 9, 2025 | 183.60 | 183.60 | 180.10 | 181.00 | 181.00 | 0.11% | 90,509 |
| Dec 8, 2025 | 181.40 | 183.90 | 180.00 | 180.80 | 180.80 | 0.17% | 70,367 |
| Dec 7, 2025 | 180.20 | 185.00 | 179.70 | 180.50 | 180.50 | -1.15% | 49,804 |
| Dec 4, 2025 | 185.20 | 187.60 | 182.00 | 182.60 | 182.60 | -2.14% | 97,854 |
| Dec 3, 2025 | 186.60 | 190.50 | 185.80 | 186.60 | 186.60 | -0.85% | 72,038 |
| Dec 2, 2025 | 190.00 | 192.50 | 186.30 | 188.20 | 188.20 | -0.95% | 44,265 |
| Dec 1, 2025 | 190.10 | 190.80 | 189.30 | 190.00 | 190.00 | -0.26% | 65,899 |
| Nov 30, 2025 | 191.40 | 192.30 | 190.30 | 190.50 | 190.50 | 0.21% | 49,729 |
| Nov 27, 2025 | 190.10 | 192.50 | 189.80 | 190.10 | 190.10 | -0.31% | 88,636 |
| Nov 26, 2025 | 190.70 | 192.80 | 190.00 | 190.70 | 190.70 | -0.73% | 33,486 |
| Nov 25, 2025 | 192.10 | 194.00 | 191.30 | 192.10 | 192.10 | 0.47% | 83,478 |
| Nov 24, 2025 | 188.00 | 192.00 | 188.00 | 191.20 | 191.20 | 1.76% | 53,436 |
| Nov 23, 2025 | 189.90 | 189.90 | 186.10 | 187.90 | 187.90 | 0.11% | 18,347 |
| Nov 20, 2025 | 190.00 | 190.90 | 186.30 | 187.70 | 187.70 | -0.69% | 29,999 |
| Nov 19, 2025 | 188.40 | 191.90 | 188.40 | 189.00 | 189.00 | -0.16% | 16,743 |
| Nov 18, 2025 | 185.50 | 193.10 | 185.50 | 189.30 | 189.30 | 0.53% | 35,497 |
| Nov 17, 2025 | 182.00 | 189.50 | 182.00 | 188.30 | 188.30 | 1.45% | 25,427 |
| Nov 16, 2025 | 180.70 | 186.30 | 180.00 | 185.60 | 185.60 | 1.37% | 24,104 |
| Nov 13, 2025 | 190.00 | 190.00 | 180.00 | 183.10 | 183.10 | -2.66% | 36,092 |
| Nov 12, 2025 | 192.90 | 192.90 | 188.00 | 188.10 | 188.10 | -0.37% | 26,850 |
| Nov 11, 2025 | 190.00 | 191.60 | 187.50 | 188.80 | 188.80 | -0.16% | 21,541 |
| Nov 10, 2025 | 191.00 | 196.00 | 188.70 | 189.10 | 189.10 | - | 19,853 |
| Nov 9, 2025 | 190.00 | 192.90 | 188.00 | 189.10 | 189.10 | -0.84% | 95,683 |
| Nov 6, 2025 | 192.60 | 193.50 | 189.00 | 190.70 | 190.70 | -0.99% | 76,910 |
| Nov 5, 2025 | 195.00 | 195.50 | 191.00 | 192.60 | 192.60 | -0.31% | 50,731 |
| Nov 4, 2025 | 195.50 | 195.80 | 192.30 | 193.20 | 193.20 | -0.05% | 66,579 |
| 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 |