Apex Spinning & Knitting Mills Limited (DSE:APEXSPINN)
Bangladesh · Delayed Price · Currency is BDT 152.40
-4.20 (-2.68%)
At close: Sep 21, 2025
DSE:APEXSPINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 148.00 | 152.70 | 142.10 | 148.00 | 148.00 | -2.89% | 109,133 |
| Sep 21, 2025 | 157.00 | 158.50 | 151.00 | 152.40 | 152.40 | -2.68% | 117,149 |
| Sep 18, 2025 | 154.40 | 158.60 | 152.00 | 156.60 | 156.60 | 1.42% | 167,511 |
| Sep 17, 2025 | 151.90 | 156.90 | 148.30 | 154.40 | 154.40 | 4.47% | 307,563 |
| Sep 16, 2025 | 148.40 | 150.00 | 145.40 | 147.80 | 147.80 | 0.82% | 66,766 |
| Sep 15, 2025 | 145.80 | 148.30 | 145.40 | 146.60 | 146.60 | 0.55% | 61,119 |
| Sep 14, 2025 | 152.10 | 152.10 | 144.00 | 145.80 | 145.80 | -2.61% | 62,578 |
| Sep 11, 2025 | 151.50 | 154.40 | 148.50 | 149.70 | 149.70 | -0.80% | 44,050 |
| Sep 10, 2025 | 149.40 | 153.50 | 146.50 | 150.90 | 150.90 | 3.07% | 132,540 |
| Sep 9, 2025 | 148.30 | 149.50 | 145.20 | 146.40 | 146.40 | -1.21% | 72,382 |
| Sep 8, 2025 | 150.80 | 152.20 | 147.00 | 148.20 | 148.20 | -2.05% | 81,289 |
| Sep 7, 2025 | 148.50 | 152.20 | 146.40 | 151.30 | 151.30 | 1.89% | 150,213 |
| Sep 4, 2025 | 153.00 | 153.00 | 147.10 | 148.50 | 148.50 | -1.85% | 135,841 |
| Sep 3, 2025 | 152.00 | 152.60 | 150.70 | 151.30 | 151.30 | - | 156,707 |
| Sep 2, 2025 | 155.00 | 155.00 | 150.10 | 151.30 | 151.30 | -1.11% | 151,107 |
| Sep 1, 2025 | 150.20 | 155.80 | 150.20 | 153.00 | 153.00 | 1.26% | 160,189 |
| Aug 31, 2025 | 153.00 | 154.50 | 149.10 | 151.10 | 151.10 | -1.76% | 176,685 |
| Aug 28, 2025 | 157.40 | 157.40 | 150.20 | 153.80 | 153.80 | -2.35% | 185,250 |
| Aug 27, 2025 | 160.10 | 162.50 | 156.40 | 157.50 | 157.50 | -1.62% | 101,497 |
| Aug 26, 2025 | 154.90 | 166.40 | 154.00 | 160.10 | 160.10 | 4.23% | 289,041 |
| Aug 25, 2025 | 156.10 | 157.00 | 152.20 | 153.60 | 153.60 | -1.92% | 140,161 |
| Aug 24, 2025 | 160.00 | 160.10 | 154.90 | 156.60 | 156.60 | -1.20% | 227,356 |
| Aug 21, 2025 | 161.10 | 161.10 | 155.80 | 158.50 | 158.50 | -0.31% | 239,759 |
| Aug 20, 2025 | 160.00 | 161.50 | 157.20 | 159.00 | 159.00 | -1.06% | 198,595 |
| Aug 19, 2025 | 163.30 | 166.50 | 159.00 | 160.70 | 160.70 | -1.65% | 218,753 |
| Aug 18, 2025 | 157.90 | 171.90 | 155.70 | 163.40 | 163.40 | 4.08% | 340,335 |
| Aug 17, 2025 | 157.50 | 158.90 | 155.30 | 157.00 | 157.00 | 1.23% | 154,702 |
| Aug 14, 2025 | 157.70 | 158.40 | 154.00 | 155.10 | 155.10 | -1.90% | 342,953 |
| Aug 13, 2025 | 150.20 | 161.10 | 150.20 | 158.10 | 158.10 | 0.76% | 230,114 |
| Aug 12, 2025 | 156.50 | 162.40 | 156.30 | 156.90 | 156.90 | 0.51% | 185,916 |
| Aug 11, 2025 | 157.50 | 158.00 | 152.50 | 156.10 | 156.10 | -0.13% | 267,967 |
| Aug 10, 2025 | 154.00 | 159.00 | 154.00 | 156.30 | 156.30 | 3.85% | 332,254 |
| Aug 7, 2025 | 148.40 | 154.60 | 146.50 | 150.50 | 150.50 | 3.51% | 343,382 |
| Aug 6, 2025 | 143.20 | 146.90 | 142.50 | 145.40 | 145.40 | 1.54% | 199,881 |
| Aug 4, 2025 | 144.90 | 146.00 | 141.70 | 143.20 | 143.20 | -1.31% | 220,732 |
| Aug 3, 2025 | 148.60 | 152.00 | 142.50 | 145.10 | 145.10 | 1.40% | 298,359 |
| Jul 31, 2025 | 142.00 | 147.00 | 141.00 | 143.10 | 143.10 | -2.79% | 219,996 |
| Jul 30, 2025 | 143.00 | 153.00 | 143.00 | 147.20 | 147.20 | 4.32% | 264,211 |
| Jul 29, 2025 | 137.20 | 142.40 | 137.10 | 141.10 | 141.10 | 2.99% | 181,045 |
| Jul 28, 2025 | 140.50 | 140.70 | 136.80 | 137.00 | 137.00 | -1.30% | 104,850 |
| Jul 27, 2025 | 135.10 | 141.80 | 135.10 | 138.80 | 138.80 | 2.81% | 213,980 |
| Jul 24, 2025 | 134.70 | 136.20 | 133.50 | 135.00 | 135.00 | 0.45% | 282,555 |
| Jul 23, 2025 | 135.80 | 135.80 | 132.00 | 134.40 | 134.40 | 0.07% | 196,743 |
| Jul 22, 2025 | 133.00 | 139.80 | 132.00 | 134.30 | 134.30 | 2.75% | 298,908 |
| Jul 21, 2025 | 131.90 | 132.60 | 128.80 | 130.70 | 130.70 | 0.08% | 264,897 |
| Jul 20, 2025 | 130.50 | 134.50 | 128.50 | 130.60 | 130.60 | 1.56% | 207,500 |
| Jul 17, 2025 | 127.80 | 134.60 | 127.80 | 128.60 | 128.60 | -0.31% | 299,532 |
| Jul 16, 2025 | 127.50 | 131.50 | 123.00 | 129.00 | 129.00 | 2.87% | 395,334 |
| Jul 15, 2025 | 116.00 | 125.40 | 116.00 | 125.40 | 125.40 | 10.00% | 471,962 |
| Jul 14, 2025 | 102.00 | 115.20 | 101.60 | 114.00 | 114.00 | 8.78% | 286,508 |