Apex Footwear Limited (DSE:APEXFOOT)
Bangladesh · Delayed Price · Currency is BDT 252.80
+3.20 (1.28%)
At close: Oct 9, 2025
Apex Footwear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 252.00 | 256.50 | 247.40 | 252.80 | 252.80 | 1.28% | 383,762 |
| Oct 8, 2025 | 258.10 | 259.90 | 247.50 | 249.60 | 249.60 | -2.88% | 227,457 |
| Oct 7, 2025 | 248.50 | 263.70 | 248.50 | 257.00 | 257.00 | 3.92% | 582,590 |
| Oct 6, 2025 | 242.00 | 248.90 | 239.80 | 247.30 | 247.30 | 2.74% | 405,672 |
| Oct 5, 2025 | 240.20 | 243.50 | 238.00 | 240.70 | 240.70 | 1.82% | 174,703 |
| Sep 30, 2025 | 239.00 | 240.20 | 235.50 | 236.40 | 236.40 | -1.09% | 175,910 |
| Sep 29, 2025 | 241.20 | 242.40 | 238.60 | 239.00 | 239.00 | -0.54% | 181,222 |
| Sep 28, 2025 | 245.00 | 249.10 | 238.40 | 240.30 | 240.30 | 4.71% | 625,235 |
| Sep 25, 2025 | 229.80 | 231.90 | 227.00 | 229.50 | 229.50 | 0.57% | 22,245 |
| Sep 24, 2025 | 230.90 | 230.90 | 222.00 | 228.20 | 228.20 | -0.09% | 19,211 |
| Sep 23, 2025 | 230.00 | 230.00 | 226.00 | 228.40 | 228.40 | 0.48% | 22,148 |
| Sep 22, 2025 | 232.00 | 232.20 | 227.00 | 227.30 | 227.30 | -1.26% | 26,916 |
| Sep 21, 2025 | 234.50 | 234.50 | 228.10 | 230.20 | 230.20 | 0.35% | 22,945 |
| Sep 18, 2025 | 226.60 | 233.00 | 226.60 | 229.40 | 229.40 | 0.26% | 33,095 |
| Sep 17, 2025 | 232.10 | 234.20 | 228.00 | 228.80 | 228.80 | -1.38% | 19,713 |
| Sep 16, 2025 | 229.50 | 233.00 | 229.50 | 232.00 | 232.00 | 1.09% | 16,147 |
| Sep 15, 2025 | 230.70 | 233.90 | 228.30 | 229.50 | 229.50 | -0.74% | 28,545 |
| Sep 14, 2025 | 233.80 | 233.80 | 230.50 | 231.20 | 231.20 | 0.52% | 36,010 |
| Sep 11, 2025 | 233.40 | 233.40 | 228.00 | 230.00 | 230.00 | 0.66% | 20,392 |
| Sep 10, 2025 | 232.30 | 238.00 | 227.20 | 228.50 | 228.50 | -1.55% | 35,794 |
| Sep 9, 2025 | 236.60 | 238.80 | 231.70 | 232.10 | 232.10 | -1.57% | 31,681 |
| Sep 8, 2025 | 239.10 | 242.50 | 235.00 | 235.80 | 235.80 | -1.34% | 53,371 |
| Sep 7, 2025 | 240.00 | 244.80 | 238.00 | 239.00 | 239.00 | -0.21% | 97,629 |
| Sep 4, 2025 | 245.00 | 246.00 | 238.90 | 239.50 | 239.50 | -1.56% | 90,463 |
| Sep 3, 2025 | 244.50 | 245.10 | 237.50 | 243.30 | 243.30 | 0.33% | 145,629 |
| Sep 2, 2025 | 246.00 | 246.00 | 238.40 | 242.50 | 242.50 | - | 102,731 |
| Sep 1, 2025 | 235.00 | 244.00 | 230.00 | 242.50 | 242.50 | 3.90% | 232,461 |
| Aug 31, 2025 | 230.00 | 234.90 | 228.30 | 233.40 | 233.40 | 2.10% | 101,510 |
| Aug 28, 2025 | 229.90 | 229.90 | 227.50 | 228.60 | 228.60 | -0.04% | 66,126 |
| Aug 27, 2025 | 233.00 | 233.00 | 228.40 | 228.70 | 228.70 | -0.44% | 15,662 |
| Aug 26, 2025 | 233.90 | 233.90 | 228.60 | 229.70 | 229.70 | -0.78% | 69,772 |
| Aug 25, 2025 | 230.90 | 232.90 | 229.60 | 231.50 | 231.50 | 0.92% | 68,103 |
| Aug 24, 2025 | 228.00 | 230.00 | 227.30 | 229.40 | 229.40 | 0.35% | 82,056 |
| Aug 21, 2025 | 229.40 | 232.30 | 226.90 | 228.60 | 228.60 | -0.35% | 61,351 |
| Aug 20, 2025 | 231.90 | 231.90 | 229.10 | 229.40 | 229.40 | -0.48% | 58,299 |
| Aug 19, 2025 | 234.80 | 235.90 | 230.20 | 230.50 | 230.50 | -0.47% | 89,638 |
| Aug 18, 2025 | 234.80 | 234.80 | 227.10 | 231.60 | 231.60 | 2.30% | 106,811 |
| Aug 17, 2025 | 228.50 | 232.00 | 225.50 | 226.40 | 226.40 | -0.79% | 80,285 |
| Aug 14, 2025 | 237.00 | 237.00 | 225.00 | 228.20 | 228.20 | 0.71% | 48,152 |
| Aug 13, 2025 | 227.00 | 231.90 | 225.00 | 226.60 | 226.60 | 0.98% | 64,006 |
| Aug 12, 2025 | 231.70 | 234.80 | 221.40 | 224.40 | 224.40 | -2.65% | 70,773 |
| Aug 11, 2025 | 229.00 | 235.40 | 228.00 | 230.50 | 230.50 | -0.13% | 68,298 |
| Aug 10, 2025 | 221.80 | 233.90 | 220.30 | 230.80 | 230.80 | 5.29% | 167,880 |
| Aug 7, 2025 | 222.30 | 222.30 | 217.10 | 219.20 | 219.20 | -0.32% | 42,299 |
| Aug 6, 2025 | 223.00 | 223.00 | 219.50 | 219.90 | 219.90 | -0.41% | 53,858 |
| Aug 4, 2025 | 223.00 | 224.50 | 220.10 | 220.80 | 220.80 | -0.45% | 39,324 |
| Aug 3, 2025 | 221.70 | 225.70 | 220.10 | 221.80 | 221.80 | 1.00% | 51,309 |
| 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 |