Apex Spinning & Knitting Mills Limited (DSE:APEXSPINN)
Bangladesh · Delayed Price · Currency is BDT 237.20
-7.20 (-2.95%)
At close: Apr 13, 2026
DSE:APEXSPINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 186.00 | 193.90 | 183.00 | 184.80 | 184.80 | -3.95% | 38,101 |
| Mar 4, 2026 | 185.00 | 196.00 | 185.00 | 192.40 | 192.40 | 0.42% | 35,430 |
| Mar 3, 2026 | 204.10 | 206.80 | 191.00 | 191.60 | 191.60 | -5.85% | 95,654 |
| Mar 2, 2026 | 208.90 | 208.90 | 201.00 | 203.50 | 203.50 | -0.25% | 115,554 |
| Mar 1, 2026 | 202.60 | 209.00 | 202.50 | 204.00 | 204.00 | -3.77% | 92,625 |
| Feb 26, 2026 | 214.50 | 214.90 | 209.10 | 212.00 | 212.00 | -0.98% | 161,714 |
| Feb 25, 2026 | 212.60 | 216.50 | 212.60 | 214.10 | 214.10 | 0.99% | 106,095 |
| Feb 24, 2026 | 207.00 | 214.00 | 207.00 | 212.00 | 212.00 | 0.81% | 118,496 |
| Feb 23, 2026 | 214.20 | 215.00 | 206.00 | 210.30 | 210.30 | 0.05% | 91,838 |
| Feb 22, 2026 | 213.00 | 216.50 | 206.60 | 210.20 | 210.20 | -1.68% | 53,203 |
| Feb 19, 2026 | 225.00 | 225.00 | 208.00 | 213.80 | 213.80 | 3.29% | 93,082 |
| Feb 18, 2026 | 213.30 | 214.50 | 206.30 | 207.00 | 207.00 | -2.95% | 146,642 |
| Feb 17, 2026 | 213.30 | 220.00 | 211.40 | 213.30 | 213.30 | -1.30% | 192,562 |
| Feb 16, 2026 | 220.40 | 221.20 | 215.50 | 216.10 | 216.10 | -2.35% | 216,322 |
| Feb 15, 2026 | 232.00 | 234.10 | 217.00 | 221.30 | 221.30 | -3.66% | 320,985 |
| Feb 10, 2026 | 227.00 | 231.70 | 219.90 | 229.70 | 229.70 | 3.10% | 464,749 |
| Feb 9, 2026 | 212.90 | 224.00 | 211.90 | 222.80 | 222.80 | 5.79% | 436,334 |
| Feb 8, 2026 | 207.80 | 213.00 | 207.80 | 210.60 | 210.60 | - | 75,729 |
| Feb 5, 2026 | 218.00 | 218.70 | 206.50 | 210.60 | 210.60 | -1.96% | 193,788 |
| Feb 3, 2026 | 232.00 | 232.00 | 211.20 | 214.80 | 214.80 | 0.23% | 211,473 |
| Feb 2, 2026 | 212.00 | 220.00 | 210.00 | 214.30 | 214.30 | 1.13% | 331,073 |
| Feb 1, 2026 | 199.90 | 215.70 | 199.90 | 211.90 | 211.90 | 6.00% | 304,937 |
| Jan 29, 2026 | 199.00 | 205.40 | 197.50 | 199.90 | 199.90 | 1.73% | 222,989 |
| Jan 28, 2026 | 202.20 | 202.20 | 190.90 | 196.50 | 196.50 | -2.00% | 149,705 |
| Jan 27, 2026 | 208.60 | 208.60 | 198.00 | 200.50 | 200.50 | -3.88% | 275,723 |
| Jan 26, 2026 | 215.00 | 216.50 | 205.00 | 208.60 | 208.60 | -1.97% | 188,013 |
| Jan 25, 2026 | 208.50 | 218.50 | 207.00 | 212.80 | 212.80 | 1.87% | 417,935 |
| Jan 22, 2026 | 212.90 | 212.90 | 206.10 | 208.90 | 208.90 | -0.85% | 127,858 |
| Jan 21, 2026 | 213.00 | 214.50 | 206.10 | 210.70 | 210.70 | -0.89% | 261,424 |