Apex Spinning & Knitting Mills Limited (DSE:APEXSPINN)
Bangladesh · Delayed Price · Currency is BDT 325.00
+6.70 (2.10%)
At close: May 24, 2026
DSE:APEXSPINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 320.00 | 344.00 | 315.10 | 325.00 | 325.00 | 2.10% | 104,254 |
| May 23, 2026 | 339.60 | 343.90 | 310.00 | 318.30 | 318.30 | -6.27% | 159,127 |
| May 21, 2026 | 375.90 | 375.90 | 338.70 | 339.60 | 339.60 | -8.49% | 138,596 |
| May 20, 2026 | 371.00 | 376.80 | 362.00 | 371.10 | 371.10 | 0.98% | 286,053 |
| May 19, 2026 | 385.00 | 385.00 | 354.30 | 367.50 | 367.50 | -0.94% | 184,908 |
| May 18, 2026 | 390.20 | 394.00 | 365.00 | 371.00 | 371.00 | -6.48% | 213,441 |
| May 17, 2026 | 434.00 | 434.00 | 396.60 | 396.70 | 396.70 | -8.72% | 397,222 |
| May 14, 2026 | 434.60 | 440.00 | 425.00 | 434.60 | 434.60 | -0.30% | 237,910 |
| May 13, 2026 | 415.10 | 440.00 | 415.00 | 435.90 | 435.90 | 3.22% | 267,334 |
| May 12, 2026 | 422.30 | 430.00 | 411.20 | 422.30 | 422.30 | -0.40% | 257,007 |
| May 11, 2026 | 424.00 | 431.60 | 401.00 | 424.00 | 424.00 | 2.27% | 168,831 |
| May 10, 2026 | 390.00 | 417.60 | 390.00 | 414.60 | 414.60 | 7.97% | 289,091 |
| May 7, 2026 | 384.00 | 385.70 | 355.00 | 384.00 | 384.00 | 8.26% | 403,491 |
| May 6, 2026 | 330.60 | 357.80 | 330.20 | 354.70 | 354.70 | 7.29% | 181,787 |
| May 5, 2026 | 352.20 | 352.20 | 330.10 | 330.60 | 330.60 | -8.60% | 205,367 |
| May 4, 2026 | 360.00 | 366.10 | 348.80 | 361.70 | 361.70 | 0.84% | 185,624 |
| May 3, 2026 | 332.50 | 363.90 | 332.50 | 358.70 | 358.70 | 4.36% | 215,122 |
| Apr 30, 2026 | 343.70 | 367.90 | 337.50 | 343.70 | 343.70 | -6.88% | 199,575 |
| Apr 29, 2026 | 369.10 | 380.90 | 361.50 | 369.10 | 369.10 | 0.03% | 181,665 |
| Apr 28, 2026 | 344.50 | 369.30 | 336.50 | 369.00 | 369.00 | 8.66% | 330,837 |
| Apr 27, 2026 | 361.80 | 361.80 | 328.00 | 339.60 | 339.60 | -5.51% | 375,746 |
| Apr 26, 2026 | 340.00 | 365.20 | 340.00 | 359.40 | 359.40 | 6.87% | 237,474 |
| Apr 23, 2026 | 311.00 | 336.30 | 310.00 | 336.30 | 336.30 | 8.73% | 156,758 |
| Apr 22, 2026 | 319.00 | 319.00 | 300.10 | 309.30 | 309.30 | 0.45% | 202,637 |
| Apr 21, 2026 | 307.90 | 307.90 | 283.50 | 307.90 | 307.90 | 8.72% | 378,056 |
| Apr 20, 2026 | 283.20 | 284.00 | 263.50 | 283.20 | 283.20 | 8.42% | 393,472 |
| Apr 19, 2026 | 256.20 | 264.40 | 256.20 | 261.20 | 261.20 | 1.95% | 322,419 |
| Apr 16, 2026 | 256.20 | 257.90 | 240.00 | 256.20 | 256.20 | 3.14% | 236,162 |
| Apr 15, 2026 | 236.00 | 251.00 | 236.00 | 248.40 | 248.40 | 4.72% | 251,401 |
| Apr 13, 2026 | 237.20 | 244.20 | 228.00 | 237.20 | 237.20 | -2.95% | 313,015 |
| Apr 12, 2026 | 246.00 | 249.00 | 238.00 | 244.40 | 244.40 | -1.45% | 233,565 |
| Apr 9, 2026 | 237.70 | 251.90 | 237.70 | 248.00 | 248.00 | 2.99% | 299,448 |
| Apr 8, 2026 | 243.00 | 248.00 | 236.40 | 240.80 | 240.80 | -0.95% | 210,433 |
| Apr 7, 2026 | 243.10 | 247.00 | 232.50 | 243.10 | 243.10 | 3.58% | 400,493 |
| Apr 6, 2026 | 234.70 | 238.70 | 221.70 | 234.70 | 234.70 | 6.01% | 244,008 |
| Apr 5, 2026 | 217.00 | 224.80 | 213.30 | 221.40 | 221.40 | 2.12% | 298,534 |
| Apr 2, 2026 | 216.80 | 221.00 | 210.10 | 216.80 | 216.80 | 1.12% | 206,664 |
| Apr 1, 2026 | 214.40 | 214.60 | 196.00 | 214.40 | 214.40 | 9.89% | 390,063 |
| Mar 31, 2026 | 195.10 | 201.90 | 195.00 | 195.10 | 195.10 | -2.50% | 51,590 |
| Mar 30, 2026 | 197.60 | 203.00 | 193.80 | 200.10 | 200.10 | 3.57% | 96,272 |
| Mar 29, 2026 | 189.00 | 196.00 | 189.00 | 193.20 | 193.20 | 2.22% | 44,087 |
| Mar 25, 2026 | 190.90 | 193.10 | 187.00 | 189.00 | 189.00 | -1.00% | 24,249 |
| Mar 24, 2026 | 190.10 | 195.70 | 190.10 | 190.90 | 190.90 | -1.80% | 26,234 |
| Mar 16, 2026 | 190.00 | 197.20 | 190.00 | 194.40 | 194.40 | 0.99% | 20,405 |
| Mar 15, 2026 | 190.00 | 197.80 | 190.00 | 192.50 | 192.50 | 0.05% | 19,670 |
| Mar 12, 2026 | 186.60 | 194.70 | 186.60 | 192.40 | 192.40 | 0.68% | 37,090 |
| Mar 11, 2026 | 185.10 | 197.80 | 185.10 | 191.10 | 191.10 | 1.38% | 33,308 |
| Mar 10, 2026 | 179.00 | 192.70 | 179.00 | 188.50 | 188.50 | 4.14% | 38,043 |
| Mar 9, 2026 | 178.00 | 184.80 | 178.00 | 181.00 | 181.00 | 0.50% | 46,114 |
| Mar 8, 2026 | 180.10 | 184.90 | 180.00 | 180.10 | 180.10 | -2.54% | 45,105 |