Skip to main content
logo
Apex Spinning & Knitting Mills Limited (DSE:APEXSPINN)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
229.70
+6.90 (3.10%)
At close: Feb 10, 2026

DSE:APEXSPINN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 2026227.00231.70219.90229.70229.703.10%464,749
Feb 9, 2026212.90224.00211.90222.80222.805.79%436,334
Feb 8, 2026207.80213.00207.80210.60210.60-75,729
Feb 5, 2026210.60218.70206.50210.60210.60-1.96%193,788
Feb 3, 2026214.80232.00211.20214.80214.800.23%211,473
Feb 2, 2026212.00220.00210.00214.30214.301.13%331,073
Feb 1, 2026199.90215.70199.90211.90211.906.00%304,937
Jan 29, 2026199.90205.40197.50199.90199.901.73%222,989
Jan 28, 2026196.50202.20190.90196.50196.50-2.00%149,705
Jan 27, 2026208.60208.60198.00200.50200.50-3.88%275,723
Jan 26, 2026215.00216.50205.00208.60208.60-1.97%188,013
Jan 25, 2026208.50218.50207.00212.80212.801.87%417,935
Jan 22, 2026212.90212.90206.10208.90208.90-0.85%127,858
Jan 21, 2026213.00214.50206.10210.70210.70-0.89%261,424
Jan 20, 2026211.80214.80207.50212.60212.602.26%217,903
Jan 19, 2026208.50210.80203.70207.90207.90-1.79%284,758
Jan 18, 2026214.00214.00205.30211.70211.704.23%233,428
Jan 15, 2026186.80203.10186.80203.10203.109.96%344,147
Jan 14, 2026182.50186.20182.30184.70184.701.60%59,615
Jan 13, 2026173.10183.80173.10181.80181.802.83%77,828
Jan 12, 2026177.10179.40175.10176.80176.80-0.51%59,315
Jan 11, 2026178.30183.10176.50177.70177.70-2.26%95,513
Jan 8, 2026179.70183.80178.60181.80181.802.25%118,580
Jan 7, 2026177.80182.70177.00177.80177.80-2.15%73,592
Jan 6, 2026181.70186.90177.80181.70181.70-1.73%112,101
Jan 5, 2026184.90191.90182.00184.90184.90-2.99%245,937
Jan 4, 2026197.70197.70187.70190.60190.60-1.35%308,710
Jan 1, 2026180.00195.20178.20193.20193.208.85%248,294
Dec 30, 2025173.80179.40166.70177.50177.503.20%324,262
Dec 29, 2025174.90174.90167.20172.00172.001.30%90,955
Dec 28, 2025179.00179.00166.10169.80169.802.23%155,218
Dec 24, 2025165.90167.00163.10166.10166.100.97%28,454
Dec 23, 2025164.50167.40163.60164.50164.50-0.18%106,092
Dec 22, 2025163.30167.50163.30164.80164.800.06%53,907
Dec 21, 2025166.00166.00159.80164.70164.700.61%76,405
Dec 18, 2025163.70164.60156.00163.70163.700.80%61,497
Dec 17, 2025162.40165.70161.70162.40162.40-1.28%66,282
Dec 15, 2025167.00168.00163.40164.50164.50-1.85%63,620
Dec 14, 2025164.00169.00162.30167.60167.603.65%122,749
Dec 11, 2025161.70163.80160.30161.70161.70-0.43%23,720
Dec 10, 2025165.00165.50162.00162.40162.40-0.92%109,487
Dec 9, 2025163.90165.90162.30163.90163.900.24%161,974
Dec 8, 2025163.50164.00161.60163.50163.501.49%123,694
Dec 7, 2025155.40161.70154.50161.10161.104.14%147,488
Dec 4, 2025155.50157.40153.20154.70154.70-0.51%34,140
Dec 3, 2025159.40159.40154.00155.50155.50-0.70%52,146
Dec 2, 2025157.50159.00155.50156.60156.600.58%72,929
Dec 1, 2025161.10161.10154.00155.70155.70-2.38%78,266
Nov 30, 2025163.40165.80158.10159.50159.50-2.33%100,052
Nov 27, 2025159.00164.80158.60163.30163.303.16%121,064