Apex Footwear Limited (DSE:APEXFOOT)
Bangladesh · Delayed Price · Currency is BDT 219.60
-3.80 (-1.70%)
At close: Jul 31, 2025
Apex Footwear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 224.90 | 224.90 | 219.00 | 219.60 | 219.60 | -1.70% | 47,008 |
| Jul 30, 2025 | 222.00 | 223.90 | 219.20 | 223.40 | 223.40 | 1.78% | 34,061 |
| Jul 29, 2025 | 217.70 | 220.00 | 216.50 | 219.50 | 219.50 | 0.27% | 60,087 |
| Jul 28, 2025 | 220.20 | 222.90 | 218.70 | 218.90 | 218.90 | -1.17% | 37,517 |
| Jul 27, 2025 | 224.00 | 224.70 | 220.00 | 221.50 | 221.50 | -0.58% | 53,772 |
| Jul 24, 2025 | 225.00 | 225.70 | 221.80 | 222.80 | 222.80 | -0.22% | 55,518 |
| Jul 23, 2025 | 225.00 | 225.80 | 221.60 | 223.30 | 223.30 | 0.13% | 65,934 |
| Jul 22, 2025 | 224.20 | 225.70 | 221.20 | 223.00 | 223.00 | 0.63% | 50,992 |
| Jul 21, 2025 | 220.00 | 228.40 | 220.00 | 221.60 | 221.60 | 0.64% | 101,731 |
| Jul 20, 2025 | 218.80 | 221.00 | 218.50 | 220.20 | 220.20 | 1.62% | 35,164 |
| Jul 17, 2025 | 221.70 | 221.70 | 215.40 | 216.70 | 216.70 | -0.87% | 43,979 |
| Jul 16, 2025 | 223.00 | 223.00 | 217.10 | 218.60 | 218.60 | 0.05% | 20,147 |
| Jul 15, 2025 | 219.50 | 222.80 | 215.40 | 218.50 | 218.50 | 0.64% | 51,154 |
| Jul 14, 2025 | 223.70 | 223.70 | 216.10 | 217.10 | 217.10 | -1.45% | 26,700 |
| Jul 13, 2025 | 216.80 | 220.90 | 214.00 | 220.30 | 220.30 | 2.80% | 79,453 |
| Jul 10, 2025 | 212.40 | 215.50 | 210.00 | 214.30 | 214.30 | 1.71% | 33,572 |
| Jul 9, 2025 | 209.90 | 211.90 | 206.00 | 210.70 | 210.70 | 1.30% | 13,870 |
| Jul 8, 2025 | 208.00 | 210.00 | 207.20 | 208.00 | 208.00 | -0.05% | 20,891 |
| Jul 7, 2025 | 205.00 | 209.10 | 203.00 | 208.10 | 208.10 | 2.01% | 25,942 |
| Jul 3, 2025 | 204.90 | 207.00 | 203.00 | 204.00 | 204.00 | -0.44% | 11,135 |
| Jul 2, 2025 | 203.10 | 207.00 | 203.00 | 204.90 | 204.90 | 0.74% | 15,538 |
| Jun 30, 2025 | 203.70 | 206.70 | 202.50 | 203.40 | 203.40 | -1.60% | 28,171 |
| Jun 29, 2025 | 208.20 | 210.00 | 205.10 | 206.70 | 206.70 | -0.72% | 18,260 |
| Jun 26, 2025 | 204.90 | 209.00 | 204.80 | 208.20 | 208.20 | 1.76% | 30,526 |
| Jun 25, 2025 | 200.00 | 205.00 | 199.60 | 204.60 | 204.60 | 2.51% | 46,188 |
| Jun 24, 2025 | 195.10 | 202.50 | 195.10 | 199.60 | 199.60 | 0.35% | 13,980 |
| Jun 23, 2025 | 200.50 | 200.50 | 197.00 | 198.90 | 198.90 | 0.86% | 9,816 |
| Jun 22, 2025 | 200.00 | 200.00 | 195.40 | 197.20 | 197.20 | -2.28% | 11,987 |
| Jun 19, 2025 | 205.30 | 205.30 | 200.20 | 201.80 | 201.80 | -0.79% | 10,916 |
| Jun 18, 2025 | 199.70 | 204.00 | 197.00 | 203.40 | 203.40 | 2.21% | 28,756 |
| Jun 17, 2025 | 198.90 | 199.70 | 197.70 | 199.00 | 199.00 | 0.66% | 13,320 |
| Jun 16, 2025 | 197.30 | 199.70 | 196.10 | 197.70 | 197.70 | 0.87% | 32,347 |
| Jun 15, 2025 | 193.10 | 198.00 | 193.10 | 196.00 | 196.00 | -0.10% | 6,806 |
| Jun 4, 2025 | 195.50 | 198.90 | 194.30 | 196.20 | 196.20 | -0.51% | 21,672 |
| Jun 3, 2025 | 195.50 | 197.90 | 194.00 | 197.20 | 197.20 | 1.39% | 10,214 |
| Jun 2, 2025 | 197.90 | 197.90 | 194.00 | 194.50 | 194.50 | -0.36% | 20,953 |
| Jun 1, 2025 | 193.60 | 198.00 | 193.60 | 195.20 | 195.20 | -0.31% | 3,685 |
| May 29, 2025 | 194.00 | 196.80 | 194.00 | 195.80 | 195.80 | 0.67% | 25,842 |
| May 28, 2025 | 198.90 | 198.90 | 193.80 | 194.50 | 194.50 | -0.56% | 49,631 |
| May 27, 2025 | 197.90 | 197.90 | 195.00 | 195.60 | 195.60 | -0.10% | 39,268 |
| May 26, 2025 | 198.80 | 198.80 | 195.50 | 195.80 | 195.80 | 0.20% | 19,923 |
| May 25, 2025 | 195.40 | 196.00 | 193.30 | 195.40 | 195.40 | 0.10% | 31,557 |
| May 24, 2025 | 194.00 | 197.90 | 193.00 | 195.20 | 195.20 | 0.10% | 6,808 |
| May 22, 2025 | 194.00 | 196.70 | 194.00 | 195.00 | 195.00 | 0.26% | 7,888 |
| May 21, 2025 | 192.80 | 195.00 | 192.00 | 194.50 | 194.50 | 0.99% | 11,692 |
| May 20, 2025 | 192.70 | 194.80 | 191.60 | 192.60 | 192.60 | -0.05% | 12,697 |
| May 19, 2025 | 193.50 | 197.10 | 191.60 | 192.70 | 192.70 | -0.26% | 7,489 |
| May 18, 2025 | 200.00 | 200.00 | 192.50 | 193.20 | 193.20 | -0.16% | 8,788 |
| May 15, 2025 | 202.30 | 202.30 | 193.20 | 193.50 | 193.50 | -1.88% | 26,456 |
| May 14, 2025 | 200.00 | 200.00 | 196.30 | 197.20 | 197.20 | -0.30% | 17,410 |