Apex Spinning & Knitting Mills Limited (DSE:APEXSPINN)
Bangladesh · Delayed Price · Currency is BDT 191.60
-11.90 (-5.85%)
At close: Mar 3, 2026
DSE:APEXSPINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 204.10 | 206.80 | 191.00 | 191.60 | 191.60 | -5.85% | 95,654 |
| Mar 2, 2026 | 208.90 | 208.90 | 201.00 | 203.50 | 203.50 | -0.25% | 115,554 |
| Mar 1, 2026 | 202.60 | 209.00 | 202.50 | 204.00 | 204.00 | -3.77% | 92,625 |
| Feb 26, 2026 | 212.00 | 214.90 | 209.10 | 212.00 | 212.00 | -0.98% | 161,714 |
| Feb 25, 2026 | 214.10 | 216.50 | 212.60 | 214.10 | 214.10 | 0.99% | 106,095 |
| Feb 24, 2026 | 207.00 | 214.00 | 207.00 | 212.00 | 212.00 | 0.81% | 118,496 |
| Feb 23, 2026 | 214.20 | 215.00 | 206.00 | 210.30 | 210.30 | 0.05% | 91,838 |
| Feb 22, 2026 | 213.00 | 216.50 | 206.60 | 210.20 | 210.20 | -1.68% | 53,203 |
| Feb 19, 2026 | 225.00 | 225.00 | 208.00 | 213.80 | 213.80 | 3.29% | 93,082 |
| Feb 18, 2026 | 213.30 | 214.50 | 206.30 | 207.00 | 207.00 | -2.95% | 146,642 |
| Feb 17, 2026 | 213.30 | 220.00 | 211.40 | 213.30 | 213.30 | -1.30% | 192,562 |
| Feb 16, 2026 | 216.10 | 221.20 | 215.50 | 216.10 | 216.10 | -2.35% | 216,322 |
| Feb 15, 2026 | 232.00 | 234.10 | 217.00 | 221.30 | 221.30 | -3.66% | 320,985 |
| Feb 10, 2026 | 227.00 | 231.70 | 219.90 | 229.70 | 229.70 | 3.10% | 464,749 |
| Feb 9, 2026 | 212.90 | 224.00 | 211.90 | 222.80 | 222.80 | 5.79% | 436,334 |
| Feb 8, 2026 | 207.80 | 213.00 | 207.80 | 210.60 | 210.60 | - | 75,729 |
| Feb 5, 2026 | 210.60 | 218.70 | 206.50 | 210.60 | 210.60 | -1.96% | 193,788 |
| Feb 3, 2026 | 214.80 | 232.00 | 211.20 | 214.80 | 214.80 | 0.23% | 211,473 |
| Feb 2, 2026 | 212.00 | 220.00 | 210.00 | 214.30 | 214.30 | 1.13% | 331,073 |
| Feb 1, 2026 | 199.90 | 215.70 | 199.90 | 211.90 | 211.90 | 6.00% | 304,937 |
| Jan 29, 2026 | 199.90 | 205.40 | 197.50 | 199.90 | 199.90 | 1.73% | 222,989 |
| Jan 28, 2026 | 196.50 | 202.20 | 190.90 | 196.50 | 196.50 | -2.00% | 149,705 |
| Jan 27, 2026 | 208.60 | 208.60 | 198.00 | 200.50 | 200.50 | -3.88% | 275,723 |
| Jan 26, 2026 | 215.00 | 216.50 | 205.00 | 208.60 | 208.60 | -1.97% | 188,013 |
| Jan 25, 2026 | 208.50 | 218.50 | 207.00 | 212.80 | 212.80 | 1.87% | 417,935 |
| Jan 22, 2026 | 212.90 | 212.90 | 206.10 | 208.90 | 208.90 | -0.85% | 127,858 |
| Jan 21, 2026 | 213.00 | 214.50 | 206.10 | 210.70 | 210.70 | -0.89% | 261,424 |
| Jan 20, 2026 | 211.80 | 214.80 | 207.50 | 212.60 | 212.60 | 2.26% | 217,903 |
| Jan 19, 2026 | 208.50 | 210.80 | 203.70 | 207.90 | 207.90 | -1.79% | 284,758 |
| Jan 18, 2026 | 214.00 | 214.00 | 205.30 | 211.70 | 211.70 | 4.23% | 233,428 |
| Jan 15, 2026 | 186.80 | 203.10 | 186.80 | 203.10 | 203.10 | 9.96% | 344,147 |
| Jan 14, 2026 | 182.50 | 186.20 | 182.30 | 184.70 | 184.70 | 1.60% | 59,615 |
| Jan 13, 2026 | 173.10 | 183.80 | 173.10 | 181.80 | 181.80 | 2.83% | 77,828 |
| Jan 12, 2026 | 177.10 | 179.40 | 175.10 | 176.80 | 176.80 | -0.51% | 59,315 |
| Jan 11, 2026 | 178.30 | 183.10 | 176.50 | 177.70 | 177.70 | -2.26% | 95,513 |
| Jan 8, 2026 | 179.70 | 183.80 | 178.60 | 181.80 | 181.80 | 2.25% | 118,580 |
| Jan 7, 2026 | 177.80 | 182.70 | 177.00 | 177.80 | 177.80 | -2.15% | 73,592 |
| Jan 6, 2026 | 181.70 | 186.90 | 177.80 | 181.70 | 181.70 | -1.73% | 112,101 |
| Jan 5, 2026 | 184.90 | 191.90 | 182.00 | 184.90 | 184.90 | -2.99% | 245,937 |
| Jan 4, 2026 | 197.70 | 197.70 | 187.70 | 190.60 | 190.60 | -1.35% | 308,710 |
| Jan 1, 2026 | 180.00 | 195.20 | 178.20 | 193.20 | 193.20 | 8.85% | 248,294 |
| Dec 30, 2025 | 173.80 | 179.40 | 166.70 | 177.50 | 177.50 | 3.20% | 324,262 |
| Dec 29, 2025 | 174.90 | 174.90 | 167.20 | 172.00 | 172.00 | 1.30% | 90,955 |
| Dec 28, 2025 | 179.00 | 179.00 | 166.10 | 169.80 | 169.80 | 2.23% | 155,218 |
| Dec 24, 2025 | 165.90 | 167.00 | 163.10 | 166.10 | 166.10 | 0.97% | 28,454 |
| Dec 23, 2025 | 164.50 | 167.40 | 163.60 | 164.50 | 164.50 | -0.18% | 106,092 |
| Dec 22, 2025 | 163.30 | 167.50 | 163.30 | 164.80 | 164.80 | 0.06% | 53,907 |
| Dec 21, 2025 | 166.00 | 166.00 | 159.80 | 164.70 | 164.70 | 0.61% | 76,405 |
| Dec 18, 2025 | 163.70 | 164.60 | 156.00 | 163.70 | 163.70 | 0.80% | 61,497 |
| Dec 17, 2025 | 162.40 | 165.70 | 161.70 | 162.40 | 162.40 | -1.28% | 66,282 |