Apex Spinning & Knitting Mills Limited (DSE:APEXSPINN)
Bangladesh · Delayed Price · Currency is BDT 156.10
-0.20 (-0.13%)
At close: Aug 11, 2025
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 156.10 | 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 |
| Jul 13, 2025 | 104.00 | 108.70 | 103.50 | 104.80 | 104.80 | 0.96% | 130,445 |
| Jul 10, 2025 | 96.70 | 105.10 | 96.60 | 103.80 | 103.80 | 8.58% | 222,540 |
| Jul 9, 2025 | 97.10 | 97.90 | 95.30 | 95.60 | 95.60 | -0.93% | 21,275 |
| Jul 8, 2025 | 89.80 | 99.00 | 88.50 | 96.50 | 96.50 | 6.98% | 95,171 |
| Jul 7, 2025 | 90.00 | 90.70 | 89.70 | 90.20 | 90.20 | 0.78% | 8,907 |
| Jul 3, 2025 | 91.00 | 91.00 | 89.00 | 89.50 | 89.50 | -0.22% | 7,628 |
| Jul 2, 2025 | 89.60 | 91.30 | 89.20 | 89.70 | 89.70 | 0.45% | 16,760 |
| Jun 30, 2025 | 90.60 | 90.60 | 89.00 | 89.30 | 89.30 | -1.11% | 5,447 |
| Jun 29, 2025 | 92.00 | 92.90 | 89.00 | 90.30 | 90.30 | -1.53% | 12,881 |
| Jun 26, 2025 | 92.00 | 92.80 | 91.40 | 91.70 | 91.70 | 0.22% | 8,615 |
| Jun 25, 2025 | 89.60 | 91.80 | 89.50 | 91.50 | 91.50 | 2.01% | 32,961 |
| Jun 24, 2025 | 91.40 | 92.00 | 89.50 | 89.70 | 89.70 | -0.55% | 9,578 |
| Jun 23, 2025 | 89.90 | 90.40 | 87.40 | 90.20 | 90.20 | 2.62% | 25,464 |
| Jun 22, 2025 | 86.50 | 88.20 | 86.20 | 87.90 | 87.90 | -0.79% | 16,041 |
| Jun 19, 2025 | 87.10 | 89.00 | 86.40 | 88.60 | 88.60 | 1.84% | 13,820 |
| Jun 18, 2025 | 86.50 | 87.30 | 85.00 | 87.00 | 87.00 | 2.72% | 17,621 |
| Jun 17, 2025 | 85.10 | 86.40 | 84.60 | 84.70 | 84.70 | -1.28% | 3,360 |
| Jun 16, 2025 | 84.40 | 86.10 | 84.00 | 85.80 | 85.80 | 2.75% | 20,173 |
| Jun 15, 2025 | 82.80 | 83.70 | 82.70 | 83.50 | 83.50 | 0.85% | 3,643 |
| Jun 4, 2025 | 82.40 | 83.00 | 82.40 | 82.80 | 82.80 | 0.73% | 13,844 |
| Jun 3, 2025 | 82.10 | 82.70 | 82.00 | 82.20 | 82.20 | -0.36% | 2,616 |
| Jun 2, 2025 | 73.70 | 83.40 | 73.70 | 82.50 | 82.50 | 0.98% | 4,763 |
| Jun 1, 2025 | 80.10 | 81.80 | 80.10 | 81.70 | 81.70 | 1.74% | 306 |
| May 29, 2025 | 81.20 | 81.80 | 80.00 | 80.30 | 80.30 | -1.11% | 9,094 |
| May 28, 2025 | 81.50 | 81.90 | 80.60 | 81.20 | 81.20 | -0.49% | 4,327 |
| May 27, 2025 | 83.70 | 83.70 | 81.50 | 81.60 | 81.60 | -0.49% | 2,746 |
| May 26, 2025 | 82.30 | 83.90 | 81.50 | 82.00 | 82.00 | -0.61% | 4,844 |
| May 25, 2025 | 82.30 | 83.40 | 82.30 | 82.50 | 82.50 | -0.60% | 7,136 |
| May 24, 2025 | 84.80 | 84.80 | 82.80 | 83.00 | 83.00 | -1.54% | 8,570 |
| May 22, 2025 | 85.00 | 85.00 | 84.20 | 84.30 | 84.30 | -0.12% | 4,210 |