Apex Spinning & Knitting Mills Limited (DSE:APEXSPINN)
Bangladesh · Delayed Price · Currency is BDT 139.00
+0.80 (0.58%)
At close: Nov 3, 2025
DSE:APEXSPINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 159.41 | -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 |
| Sep 22, 2025 | 152.70 | 152.70 | 142.10 | 148.00 | 145.81 | -2.89% | 109,133 |
| Sep 21, 2025 | 157.00 | 158.50 | 151.00 | 152.40 | 150.14 | -2.68% | 117,149 |
| Sep 18, 2025 | 154.40 | 158.60 | 152.00 | 156.60 | 154.28 | 1.42% | 167,511 |
| Sep 17, 2025 | 151.90 | 156.90 | 148.30 | 154.40 | 152.11 | 4.47% | 307,563 |
| Sep 16, 2025 | 148.40 | 150.00 | 145.40 | 147.80 | 145.61 | 0.82% | 66,766 |
| Sep 15, 2025 | 145.80 | 148.30 | 145.40 | 146.60 | 144.43 | 0.55% | 61,119 |
| Sep 14, 2025 | 152.10 | 152.10 | 144.00 | 145.80 | 143.64 | -2.61% | 62,578 |
| Sep 11, 2025 | 151.50 | 154.40 | 148.50 | 149.70 | 147.48 | -0.80% | 44,050 |
| Sep 10, 2025 | 149.40 | 153.50 | 146.50 | 150.90 | 148.67 | 3.07% | 132,540 |
| Sep 9, 2025 | 148.30 | 149.50 | 145.20 | 146.40 | 144.23 | -1.21% | 72,382 |
| Sep 8, 2025 | 150.80 | 152.20 | 147.00 | 148.20 | 146.01 | -2.05% | 81,289 |
| Sep 7, 2025 | 148.50 | 152.20 | 146.40 | 151.30 | 149.06 | 1.89% | 150,213 |
| Sep 4, 2025 | 153.00 | 153.00 | 147.10 | 148.50 | 146.30 | -1.85% | 135,841 |
| Sep 3, 2025 | 152.00 | 152.60 | 150.70 | 151.30 | 149.06 | - | 156,707 |
| Sep 2, 2025 | 155.00 | 155.00 | 150.10 | 151.30 | 149.06 | -1.11% | 151,107 |
| Sep 1, 2025 | 150.20 | 155.80 | 150.20 | 153.00 | 150.74 | 1.26% | 160,189 |
| Aug 31, 2025 | 153.00 | 154.50 | 149.10 | 151.10 | 148.86 | -1.76% | 176,685 |
| Aug 28, 2025 | 157.40 | 157.40 | 150.20 | 153.80 | 151.52 | -2.35% | 185,250 |
| Aug 27, 2025 | 160.10 | 162.50 | 156.40 | 157.50 | 155.17 | -1.62% | 101,497 |
| Aug 26, 2025 | 154.90 | 166.40 | 154.00 | 160.10 | 157.73 | 4.23% | 289,041 |
| Aug 25, 2025 | 156.10 | 157.00 | 152.20 | 153.60 | 151.33 | -1.92% | 140,161 |
| Aug 24, 2025 | 160.00 | 160.10 | 154.90 | 156.60 | 154.28 | -1.20% | 227,356 |
| Aug 21, 2025 | 161.10 | 161.10 | 155.80 | 158.50 | 156.15 | -0.31% | 239,759 |