Apex Spinning & Knitting Mills Limited (DSE:APEXSPINN)
Bangladesh · Delayed Price · Currency is BDT 406.10
+0.10 (0.02%)
At close: Nov 4, 2026
DSE:APEXSPINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 406.10 | 415.00 | 403.00 | 406.10 | 406.10 | 0.02% | 104,473 |
| Nov 3, 2026 | 415.40 | 417.80 | 401.10 | 406.00 | 406.00 | -2.59% | 160,272 |
| Nov 2, 2026 | 415.50 | 424.00 | 412.10 | 416.80 | 416.80 | 0.31% | 89,368 |
| Nov 1, 2026 | 418.90 | 418.90 | 409.40 | 415.50 | 415.50 | 0.14% | 144,580 |
| Oct 29, 2026 | 407.80 | 417.40 | 407.70 | 414.90 | 414.90 | 1.84% | 129,038 |
| Oct 28, 2026 | 382.20 | 409.00 | 382.20 | 407.40 | 407.40 | 5.52% | 167,932 |
| Oct 26, 2026 | 394.40 | 399.00 | 382.10 | 388.10 | 386.10 | -1.60% | 172,527 |
| Oct 25, 2026 | 405.00 | 406.70 | 393.00 | 394.40 | 392.37 | -2.81% | 57,828 |
| Oct 19, 2026 | 410.00 | 413.50 | 404.00 | 405.80 | 403.71 | -0.07% | 86,484 |
| Oct 17, 2026 | 409.00 | 413.90 | 398.30 | 406.10 | 404.01 | -0.68% | 179,600 |
| Oct 15, 2026 | 407.10 | 420.00 | 400.00 | 408.90 | 406.79 | 0.52% | 178,998 |
| Oct 14, 2026 | 383.70 | 411.00 | 383.70 | 406.80 | 404.70 | 6.08% | 210,684 |
| Oct 13, 2026 | 381.90 | 392.00 | 379.10 | 383.50 | 381.52 | 0.92% | 70,073 |
| Oct 12, 2026 | 382.70 | 382.70 | 371.00 | 380.00 | 378.04 | -0.42% | 71,805 |
| Oct 11, 2026 | 391.70 | 391.70 | 375.50 | 381.60 | 379.63 | -2.58% | 116,877 |
| Oct 8, 2026 | 389.70 | 399.90 | 388.00 | 391.70 | 389.68 | 2.27% | 187,397 |
| Oct 7, 2026 | 373.90 | 385.00 | 367.00 | 383.00 | 381.03 | 3.43% | 168,056 |
| Oct 6, 2026 | 378.10 | 380.00 | 365.00 | 370.30 | 368.39 | -2.04% | 207,997 |
| Oct 5, 2026 | 366.00 | 383.90 | 365.00 | 378.00 | 376.05 | 0.48% | 109,793 |
| Oct 4, 2026 | 374.00 | 382.00 | 366.20 | 376.20 | 374.26 | 1.48% | 148,226 |
| Oct 1, 2026 | 367.10 | 374.00 | 367.10 | 370.70 | 368.79 | 0.98% | 130,580 |
| Sep 30, 2026 | 374.70 | 374.70 | 365.50 | 367.10 | 365.21 | -2.05% | 112,762 |
| Sep 29, 2026 | 379.40 | 386.00 | 369.70 | 374.80 | 372.87 | -1.21% | 375,941 |
| Sep 28, 2026 | 357.00 | 381.50 | 356.40 | 379.40 | 377.44 | 6.87% | 1,227,898 |
| Sep 27, 2026 | 340.00 | 363.90 | 340.00 | 355.00 | 353.17 | 2.36% | 258,257 |
| Sep 24, 2026 | 359.90 | 360.00 | 344.00 | 346.80 | 345.01 | -2.09% | 57,130 |
| Sep 23, 2026 | 334.20 | 354.30 | 327.00 | 354.20 | 352.37 | 8.72% | 502,521 |
| Sep 22, 2026 | 326.70 | 336.00 | 321.20 | 325.80 | 324.12 | -0.76% | 62,178 |
| Sep 21, 2026 | 341.00 | 344.00 | 325.40 | 328.30 | 326.61 | -3.75% | 62,370 |
| Sep 20, 2026 | 332.80 | 343.50 | 325.30 | 341.10 | 339.34 | 2.56% | 118,069 |
| Sep 17, 2026 | 309.00 | 332.60 | 309.00 | 332.60 | 330.89 | 8.73% | 274,437 |
| Sep 16, 2026 | 282.00 | 306.30 | 275.00 | 305.90 | 304.32 | 8.59% | 75,131 |
| Sep 15, 2026 | 280.00 | 284.00 | 273.10 | 281.70 | 280.25 | 3.15% | 10,485 |
| Sep 14, 2026 | 280.00 | 292.40 | 270.00 | 273.10 | 271.69 | -3.22% | 26,271 |
| Sep 13, 2026 | 281.00 | 289.00 | 280.00 | 282.20 | 280.75 | 0.11% | 32,274 |
| Sep 10, 2026 | 277.90 | 297.00 | 277.90 | 281.90 | 280.45 | 1.44% | 36,549 |
| Sep 9, 2026 | 275.00 | 280.00 | 266.30 | 277.90 | 276.47 | 1.35% | 16,931 |
| Sep 8, 2026 | 284.20 | 288.00 | 270.20 | 274.20 | 272.79 | -1.15% | 27,965 |
| Sep 7, 2026 | 284.00 | 284.00 | 260.00 | 277.40 | 275.97 | -0.11% | 37,646 |
| Sep 6, 2026 | 296.50 | 296.50 | 277.00 | 277.70 | 276.27 | -6.34% | 20,717 |
| Sep 3, 2026 | 323.00 | 323.00 | 294.40 | 296.50 | 294.97 | -8.09% | 87,921 |
| Sep 2, 2026 | 338.10 | 339.40 | 317.00 | 322.60 | 320.94 | -4.75% | 76,522 |
| Sep 1, 2026 | 347.00 | 348.00 | 337.70 | 338.70 | 336.95 | -2.08% | 54,643 |
| Aug 31, 2026 | 336.00 | 351.00 | 336.00 | 345.90 | 344.12 | 1.32% | 122,604 |
| Aug 30, 2026 | 336.50 | 343.90 | 331.20 | 341.40 | 339.64 | -0.47% | 26,997 |
| Aug 27, 2026 | 332.20 | 347.00 | 332.20 | 343.00 | 341.23 | 3.28% | 30,517 |
| Aug 25, 2026 | 335.00 | 348.00 | 328.00 | 332.10 | 330.39 | -1.77% | 11,912 |
| Aug 24, 2026 | 349.00 | 355.00 | 334.00 | 338.10 | 336.36 | -1.63% | 14,900 |
| Aug 23, 2026 | 345.00 | 355.00 | 342.40 | 343.70 | 341.93 | -1.01% | 19,857 |
| Aug 20, 2026 | 336.10 | 351.00 | 336.10 | 347.20 | 345.41 | 3.36% | 48,743 |