Apex Spinning & Knitting Mills Limited (DSE:APEXSPINN)
Bangladesh · Delayed Price · Currency is BDT 296.50
-26.10 (-8.09%)
At close: Sep 3, 2026
DSE:APEXSPINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 323.00 | 323.00 | 294.40 | 296.50 | 296.50 | -8.09% | 87,921 |
| Sep 2, 2026 | 338.10 | 339.40 | 317.00 | 322.60 | 322.60 | -4.75% | 76,522 |
| Sep 1, 2026 | 338.70 | 348.00 | 337.70 | 338.70 | 338.70 | -2.08% | 54,643 |
| Aug 31, 2026 | 345.90 | 351.00 | 336.00 | 345.90 | 345.90 | 1.32% | 122,604 |
| Aug 30, 2026 | 336.50 | 343.90 | 331.20 | 341.40 | 341.40 | -0.47% | 26,997 |
| Aug 27, 2026 | 332.20 | 347.00 | 332.20 | 343.00 | 343.00 | 3.28% | 30,517 |
| Aug 25, 2026 | 335.00 | 348.00 | 328.00 | 332.10 | 332.10 | -1.77% | 11,912 |
| Aug 24, 2026 | 338.10 | 355.00 | 334.00 | 338.10 | 338.10 | -1.63% | 14,900 |
| Aug 23, 2026 | 345.00 | 355.00 | 342.40 | 343.70 | 343.70 | -1.01% | 19,857 |
| Aug 20, 2026 | 336.10 | 351.00 | 336.10 | 347.20 | 347.20 | 3.36% | 48,743 |
| Aug 19, 2026 | 335.90 | 355.80 | 330.00 | 335.90 | 335.90 | -3.97% | 40,973 |
| Aug 18, 2026 | 349.00 | 359.40 | 345.20 | 349.80 | 349.80 | 0.29% | 35,963 |
| Aug 17, 2026 | 348.80 | 367.10 | 345.80 | 348.80 | 348.80 | -4.86% | 42,197 |
| Aug 16, 2026 | 357.10 | 372.40 | 357.10 | 366.60 | 366.60 | 4.06% | 111,546 |
| Aug 13, 2026 | 347.90 | 363.80 | 347.90 | 352.30 | 352.30 | 2.12% | 62,139 |
| Aug 12, 2026 | 345.00 | 357.00 | 343.40 | 345.00 | 345.00 | -1.63% | 36,784 |
| Aug 11, 2026 | 350.70 | 355.00 | 349.20 | 350.70 | 350.70 | -1.04% | 22,564 |
| Aug 10, 2026 | 368.90 | 368.90 | 351.10 | 354.40 | 354.40 | -2.21% | 19,475 |
| Aug 9, 2026 | 341.70 | 365.00 | 341.60 | 362.40 | 362.40 | 6.21% | 53,012 |
| Aug 6, 2026 | 341.20 | 349.80 | 340.00 | 341.20 | 341.20 | -1.39% | 19,803 |
| Aug 4, 2026 | 346.00 | 353.30 | 344.40 | 346.00 | 346.00 | -1.23% | 27,903 |
| Aug 3, 2026 | 350.30 | 361.00 | 347.30 | 350.30 | 350.30 | -1.55% | 68,594 |
| Aug 2, 2026 | 363.60 | 371.20 | 350.00 | 355.80 | 355.80 | -3.66% | 54,640 |
| Jul 30, 2026 | 369.90 | 371.40 | 365.00 | 369.30 | 369.30 | -0.16% | 36,328 |
| Jul 29, 2026 | 376.40 | 376.40 | 363.00 | 369.90 | 369.90 | -1.44% | 92,865 |
| Jul 28, 2026 | 374.80 | 377.50 | 371.00 | 375.30 | 375.30 | 0.13% | 25,559 |
| Jul 27, 2026 | 377.90 | 377.90 | 370.00 | 374.80 | 374.80 | 2.01% | 114,374 |
| Jul 26, 2026 | 386.00 | 386.00 | 350.00 | 367.40 | 367.40 | -3.44% | 35,012 |
| Jul 23, 2026 | 380.00 | 382.00 | 371.90 | 380.50 | 380.50 | 0.32% | 34,060 |
| Jul 22, 2026 | 379.30 | 392.40 | 376.00 | 379.30 | 379.30 | -2.69% | 51,083 |
| Jul 21, 2026 | 389.80 | 398.10 | 383.10 | 389.80 | 389.80 | -1.04% | 140,156 |
| Jul 20, 2026 | 385.50 | 398.00 | 385.00 | 393.90 | 393.90 | 2.23% | 210,281 |
| Jul 19, 2026 | 392.10 | 395.30 | 379.50 | 385.30 | 385.30 | -1.33% | 137,180 |
| Jul 16, 2026 | 385.10 | 409.00 | 385.10 | 390.50 | 390.50 | -1.06% | 51,468 |
| Jul 15, 2026 | 394.70 | 400.00 | 390.00 | 394.70 | 394.70 | -0.83% | 72,012 |
| Jul 14, 2026 | 398.00 | 412.00 | 395.00 | 398.00 | 398.00 | -2.76% | 164,843 |
| Jul 13, 2026 | 409.30 | 414.50 | 397.20 | 409.30 | 409.30 | 0.32% | 265,176 |
| Jul 12, 2026 | 416.10 | 416.10 | 405.60 | 408.00 | 408.00 | -1.47% | 160,406 |
| Jul 9, 2026 | 433.00 | 433.00 | 402.50 | 414.10 | 414.10 | -1.19% | 382,513 |
| Jul 8, 2026 | 417.00 | 423.50 | 406.10 | 419.10 | 419.10 | 6.07% | 111,307 |
| Jul 7, 2026 | 382.00 | 414.00 | 378.30 | 395.10 | 395.10 | 3.78% | 821,676 |
| Jul 6, 2026 | 384.30 | 387.30 | 376.20 | 380.70 | 380.70 | -0.94% | 166,803 |
| Jul 5, 2026 | 385.00 | 392.50 | 366.00 | 384.30 | 384.30 | 0.16% | 366,154 |
| Jul 2, 2026 | 383.70 | 405.00 | 379.40 | 383.70 | 383.70 | -3.93% | 173,750 |
| Jun 30, 2026 | 399.40 | 404.90 | 373.90 | 399.40 | 399.40 | 6.82% | 392,938 |
| Jun 29, 2026 | 367.00 | 380.00 | 366.00 | 373.90 | 373.90 | 2.80% | 156,462 |
| Jun 28, 2026 | 354.70 | 367.00 | 352.20 | 363.70 | 363.70 | 2.34% | 260,525 |
| Jun 25, 2026 | 356.00 | 365.80 | 351.40 | 355.40 | 355.40 | -2.84% | 170,872 |
| Jun 24, 2026 | 330.00 | 370.00 | 327.40 | 365.80 | 365.80 | 1.98% | 344,064 |
| Jun 23, 2026 | 358.70 | 363.60 | 339.00 | 358.70 | 358.70 | 1.79% | 195,421 |