Apex Footwear Limited (DSE:APEXFOOT)
Bangladesh · Delayed Price · Currency is BDT 243.30
+0.80 (0.33%)
At close: Sep 3, 2025
Apex Footwear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |