Apex Spinning & Knitting Mills Limited (DSE:APEXSPINN)
Bangladesh · Delayed Price · Currency is BDT 154.70
-0.80 (-0.51%)
At close: Dec 4, 2025
DSE:APEXSPINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 155.50 | 157.40 | 153.20 | 154.70 | 154.70 | -0.51% | 34,140 |
| Dec 3, 2025 | 159.40 | 159.40 | 154.00 | 155.50 | 155.50 | -0.70% | 52,146 |
| Dec 2, 2025 | 157.50 | 159.00 | 155.50 | 156.60 | 156.60 | 0.58% | 72,929 |
| Dec 1, 2025 | 161.10 | 161.10 | 154.00 | 155.70 | 155.70 | -2.38% | 78,266 |
| Nov 30, 2025 | 163.40 | 165.80 | 158.10 | 159.50 | 159.50 | -2.33% | 100,052 |
| Nov 27, 2025 | 159.00 | 164.80 | 158.60 | 163.30 | 163.30 | 3.16% | 121,064 |
| Nov 26, 2025 | 157.00 | 162.70 | 155.00 | 158.30 | 158.30 | 0.19% | 90,452 |
| Nov 25, 2025 | 157.30 | 162.10 | 156.30 | 158.00 | 158.00 | 0.45% | 413,269 |
| Nov 24, 2025 | 150.20 | 158.00 | 150.20 | 157.30 | 157.30 | 5.29% | 285,059 |
| Nov 23, 2025 | 141.10 | 152.00 | 140.50 | 149.40 | 149.40 | 3.82% | 216,136 |
| Nov 20, 2025 | 147.70 | 148.00 | 143.00 | 143.90 | 143.90 | -1.98% | 92,993 |
| Nov 19, 2025 | 144.80 | 150.70 | 144.70 | 146.80 | 146.80 | 3.45% | 264,130 |
| Nov 18, 2025 | 139.70 | 142.80 | 136.10 | 141.90 | 141.90 | 3.65% | 157,791 |
| Nov 17, 2025 | 140.00 | 142.40 | 135.20 | 136.90 | 136.90 | -0.73% | 128,233 |
| Nov 16, 2025 | 135.00 | 139.70 | 133.60 | 137.90 | 137.90 | 1.40% | 76,823 |
| Nov 13, 2025 | 139.90 | 139.90 | 134.10 | 136.00 | 136.00 | -0.80% | 96,991 |
| Nov 12, 2025 | 140.70 | 140.70 | 137.00 | 137.10 | 137.10 | 0.07% | 125,193 |
| Nov 11, 2025 | 138.30 | 143.70 | 135.20 | 137.00 | 137.00 | - | 99,923 |
| Nov 10, 2025 | 132.40 | 137.80 | 132.40 | 137.00 | 137.00 | 3.63% | 47,175 |
| Nov 9, 2025 | 133.70 | 133.70 | 130.10 | 132.20 | 132.20 | 1.69% | 68,858 |
| Nov 6, 2025 | 133.00 | 135.00 | 128.00 | 130.00 | 130.00 | 0.54% | 57,748 |
| Nov 5, 2025 | 135.50 | 137.80 | 125.40 | 129.30 | 129.30 | -5.55% | 74,516 |
| Nov 4, 2025 | 139.70 | 142.40 | 135.80 | 136.90 | 136.90 | -1.51% | 69,552 |
| Nov 3, 2025 | 137.90 | 141.40 | 137.40 | 139.00 | 139.00 | 0.58% | 171,162 |
| Nov 2, 2025 | 127.20 | 139.50 | 127.20 | 138.20 | 138.20 | 2.29% | 151,901 |
| Oct 29, 2025 | 132.60 | 136.50 | 131.80 | 135.10 | 133.10 | 1.89% | 45,716 |
| Oct 28, 2025 | 134.70 | 134.70 | 128.50 | 132.60 | 130.64 | -0.15% | 48,464 |
| Oct 27, 2025 | 131.10 | 138.70 | 131.10 | 132.80 | 130.83 | -2.06% | 48,466 |
| Oct 26, 2025 | 141.80 | 141.80 | 134.70 | 135.60 | 133.59 | -3.56% | 110,012 |
| Oct 23, 2025 | 137.30 | 143.70 | 136.50 | 140.60 | 138.52 | 3.69% | 131,393 |
| Oct 22, 2025 | 136.00 | 138.00 | 133.70 | 135.60 | 133.59 | -1.31% | 96,346 |
| Oct 21, 2025 | 143.70 | 143.70 | 134.00 | 137.40 | 135.37 | -1.01% | 39,748 |
| Oct 20, 2025 | 139.50 | 139.50 | 132.00 | 138.80 | 136.75 | 1.54% | 62,766 |
| Oct 19, 2025 | 143.50 | 143.50 | 132.00 | 136.70 | 134.68 | -3.46% | 44,590 |
| Oct 16, 2025 | 142.70 | 143.90 | 139.80 | 141.60 | 139.50 | 1.14% | 71,740 |
| Oct 15, 2025 | 140.00 | 142.80 | 136.20 | 140.00 | 137.93 | - | 118,526 |
| Oct 14, 2025 | 143.40 | 145.00 | 136.80 | 140.00 | 137.93 | -2.30% | 205,678 |
| Oct 13, 2025 | 141.20 | 145.20 | 139.30 | 143.30 | 141.18 | 1.56% | 156,874 |
| Oct 12, 2025 | 144.60 | 151.00 | 139.00 | 141.10 | 139.01 | -5.74% | 135,193 |
| Oct 9, 2025 | 164.00 | 164.00 | 148.00 | 149.70 | 147.48 | -7.88% | 352,322 |
| Oct 8, 2025 | 163.70 | 167.50 | 160.80 | 162.50 | 160.09 | -1.57% | 140,954 |
| Oct 7, 2025 | 161.20 | 170.00 | 160.00 | 165.10 | 162.66 | 2.04% | 223,381 |
| Oct 6, 2025 | 165.10 | 169.10 | 160.00 | 161.80 | 159.40 | -3.75% | 239,344 |
| Oct 5, 2025 | 166.10 | 171.40 | 162.60 | 168.10 | 165.61 | 1.27% | 214,435 |
| Sep 30, 2025 | 169.10 | 169.40 | 164.20 | 166.00 | 163.54 | -1.83% | 273,839 |
| Sep 29, 2025 | 184.70 | 184.70 | 166.20 | 169.10 | 166.60 | -3.81% | 301,097 |
| Sep 28, 2025 | 162.50 | 175.80 | 162.50 | 175.80 | 173.20 | 9.94% | 294,993 |
| Sep 25, 2025 | 155.60 | 163.00 | 152.60 | 159.90 | 157.53 | 3.97% | 259,356 |
| Sep 24, 2025 | 152.40 | 155.40 | 152.40 | 153.80 | 151.52 | 0.98% | 118,308 |
| Sep 23, 2025 | 150.00 | 153.60 | 143.00 | 152.30 | 150.05 | 2.91% | 38,360 |