Apex Spinning & Knitting Mills Limited (DSE:APEXSPINN)
Bangladesh · Delayed Price · Currency is BDT 367.40
-13.10 (-3.44%)
At close: Jul 26, 2026
DSE:APEXSPINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 352.40 | 377.90 | 344.00 | 352.40 | 352.40 | -5.27% | 354,274 |
| Jun 21, 2026 | 366.00 | 378.80 | 358.60 | 372.00 | 372.00 | 2.93% | 313,880 |
| Jun 18, 2026 | 339.00 | 361.40 | 339.00 | 361.40 | 361.40 | 8.72% | 444,410 |
| Jun 17, 2026 | 355.00 | 355.00 | 323.40 | 332.40 | 332.40 | -6.21% | 290,102 |
| Jun 16, 2026 | 367.60 | 367.60 | 342.00 | 354.40 | 354.40 | -3.43% | 176,883 |
| Jun 15, 2026 | 367.00 | 375.00 | 349.20 | 367.00 | 367.00 | 5.10% | 340,978 |
| Jun 14, 2026 | 353.00 | 359.70 | 338.30 | 349.20 | 349.20 | -0.96% | 181,357 |
| Jun 11, 2026 | 352.60 | 370.00 | 345.00 | 352.60 | 352.60 | -3.16% | 204,513 |
| Jun 10, 2026 | 364.10 | 366.10 | 345.00 | 364.10 | 364.10 | 8.14% | 316,910 |
| Jun 9, 2026 | 336.70 | 336.70 | 314.00 | 336.70 | 336.70 | 8.72% | 267,741 |
| Jun 8, 2026 | 298.70 | 313.70 | 283.70 | 309.70 | 309.70 | 6.50% | 101,431 |
| Jun 7, 2026 | 316.00 | 319.00 | 288.50 | 290.80 | 290.80 | -7.95% | 163,159 |
| Jun 4, 2026 | 315.90 | 332.90 | 315.00 | 315.90 | 315.90 | -3.89% | 121,079 |
| Jun 3, 2026 | 328.70 | 335.00 | 318.00 | 328.70 | 328.70 | 4.92% | 119,393 |
| Jun 2, 2026 | 314.00 | 323.80 | 311.50 | 313.30 | 313.30 | -0.16% | 135,595 |
| Jun 1, 2026 | 328.00 | 328.40 | 312.00 | 313.80 | 313.80 | -3.45% | 68,534 |
| 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 |