Apex Footwear Limited (DSE:APEXFOOT)
Bangladesh · Delayed Price · Currency is BDT 213.10
-2.50 (-1.16%)
At close: Jul 26, 2026
Apex Footwear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 215.60 | 219.90 | 214.90 | 215.60 | 215.60 | -1.64% | 216,332 |
| Jul 22, 2026 | 219.20 | 224.00 | 218.60 | 219.20 | 219.20 | -0.99% | 150,138 |
| Jul 21, 2026 | 221.40 | 221.90 | 215.00 | 221.40 | 221.40 | 3.22% | 188,431 |
| Jul 20, 2026 | 217.70 | 218.00 | 212.70 | 214.50 | 214.50 | -1.24% | 129,999 |
| Jul 19, 2026 | 220.80 | 222.00 | 216.20 | 217.20 | 217.20 | -1.45% | 152,866 |
| Jul 16, 2026 | 220.40 | 222.00 | 216.80 | 220.40 | 220.40 | 0.78% | 215,097 |
| Jul 15, 2026 | 218.70 | 223.50 | 218.00 | 218.70 | 218.70 | -1.22% | 239,408 |
| Jul 14, 2026 | 221.40 | 223.60 | 218.90 | 221.40 | 221.40 | 0.91% | 289,717 |
| Jul 13, 2026 | 219.40 | 221.80 | 217.10 | 219.40 | 219.40 | 0.83% | 240,204 |
| Jul 12, 2026 | 215.00 | 218.00 | 212.20 | 217.60 | 217.60 | 2.98% | 287,761 |
| Jul 9, 2026 | 212.80 | 212.80 | 210.20 | 211.30 | 211.30 | -0.47% | 191,673 |
| Jul 8, 2026 | 212.30 | 216.90 | 212.00 | 212.30 | 212.30 | 0.14% | 242,960 |
| Jul 7, 2026 | 212.00 | 215.00 | 209.80 | 212.00 | 212.00 | 1.05% | 387,498 |
| Jul 6, 2026 | 209.80 | 211.00 | 206.20 | 209.80 | 209.80 | 1.94% | 201,225 |
| Jul 5, 2026 | 204.60 | 206.70 | 204.50 | 205.80 | 205.80 | 0.64% | 91,177 |
| Jul 2, 2026 | 204.50 | 207.00 | 203.70 | 204.50 | 204.50 | -0.54% | 94,980 |
| Jun 30, 2026 | 206.90 | 208.10 | 205.10 | 205.60 | 205.60 | -0.48% | 245,551 |
| Jun 29, 2026 | 206.60 | 207.30 | 204.10 | 206.60 | 206.60 | 0.98% | 164,143 |
| Jun 28, 2026 | 205.40 | 206.00 | 203.30 | 204.60 | 204.60 | -0.10% | 120,642 |
| Jun 25, 2026 | 204.80 | 205.70 | 200.00 | 204.80 | 204.80 | 2.20% | 143,056 |
| Jun 24, 2026 | 200.40 | 201.50 | 198.80 | 200.40 | 200.40 | 0.15% | 111,124 |
| Jun 23, 2026 | 201.50 | 201.50 | 198.90 | 200.10 | 200.10 | 0.35% | 88,315 |
| Jun 22, 2026 | 199.40 | 203.10 | 198.90 | 199.40 | 199.40 | -1.09% | 106,596 |
| Jun 21, 2026 | 201.70 | 202.40 | 200.20 | 201.60 | 201.60 | 0.35% | 77,359 |
| Jun 18, 2026 | 201.90 | 202.50 | 200.20 | 200.90 | 200.90 | 0.60% | 87,494 |
| Jun 17, 2026 | 199.70 | 203.50 | 198.90 | 199.70 | 199.70 | -0.35% | 102,301 |
| Jun 16, 2026 | 200.40 | 202.80 | 199.90 | 200.40 | 200.40 | -0.79% | 67,606 |
| Jun 15, 2026 | 202.50 | 205.00 | 201.30 | 202.00 | 202.00 | -0.20% | 107,083 |
| Jun 14, 2026 | 201.30 | 203.70 | 199.40 | 202.40 | 202.40 | 0.85% | 127,017 |
| Jun 11, 2026 | 200.70 | 202.50 | 200.30 | 200.70 | 200.70 | -0.59% | 62,907 |
| Jun 10, 2026 | 203.30 | 206.50 | 201.00 | 201.90 | 201.90 | -0.59% | 121,041 |
| Jun 9, 2026 | 202.10 | 204.70 | 202.00 | 203.10 | 203.10 | 0.54% | 107,410 |
| Jun 8, 2026 | 201.50 | 203.40 | 199.10 | 202.00 | 202.00 | 0.25% | 85,836 |
| Jun 7, 2026 | 204.70 | 206.50 | 200.50 | 201.50 | 201.50 | -1.13% | 170,805 |
| Jun 4, 2026 | 203.80 | 205.00 | 198.00 | 203.80 | 203.80 | 1.65% | 118,580 |
| Jun 3, 2026 | 198.70 | 201.90 | 198.50 | 200.50 | 200.50 | 0.96% | 85,396 |
| Jun 2, 2026 | 199.30 | 200.80 | 198.00 | 198.60 | 198.60 | -0.35% | 79,968 |
| Jun 1, 2026 | 202.00 | 203.60 | 198.90 | 199.30 | 199.30 | -0.90% | 62,990 |
| May 24, 2026 | 202.40 | 202.40 | 200.50 | 201.10 | 201.10 | 0.50% | 57,328 |
| May 23, 2026 | 196.70 | 203.00 | 196.10 | 200.10 | 200.10 | 2.04% | 92,988 |
| May 21, 2026 | 198.80 | 198.80 | 195.90 | 196.10 | 196.10 | - | 64,092 |
| May 20, 2026 | 199.40 | 199.40 | 195.70 | 196.10 | 196.10 | -0.61% | 97,264 |
| May 19, 2026 | 198.70 | 200.50 | 197.00 | 197.30 | 197.30 | 0.20% | 68,079 |
| May 18, 2026 | 197.20 | 199.70 | 196.30 | 196.90 | 196.90 | 0.15% | 82,512 |
| May 17, 2026 | 203.00 | 204.30 | 195.70 | 196.60 | 196.60 | -1.90% | 153,159 |
| May 14, 2026 | 200.40 | 207.70 | 199.50 | 200.40 | 200.40 | -2.48% | 209,432 |
| May 13, 2026 | 205.50 | 210.00 | 204.90 | 205.50 | 205.50 | -0.19% | 198,017 |
| May 12, 2026 | 205.90 | 217.00 | 205.20 | 205.90 | 205.90 | -2.28% | 361,586 |
| May 11, 2026 | 204.50 | 212.00 | 204.10 | 210.70 | 210.70 | 2.83% | 599,537 |
| May 10, 2026 | 198.00 | 208.80 | 197.00 | 204.90 | 204.90 | 4.33% | 277,166 |