Apex Tannery Limited (DSE:APEXTANRY)
Bangladesh · Delayed Price · Currency is BDT 69.10
-2.40 (-3.36%)
At close: Jan 22, 2026
Apex Tannery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 69.10 | 72.00 | 68.00 | 69.10 | 69.10 | -3.36% | 100,584 |
| Jan 21, 2026 | 71.50 | 74.00 | 68.50 | 71.50 | 71.50 | 4.99% | 101,038 |
| Jan 20, 2026 | 72.40 | 73.50 | 67.00 | 68.10 | 68.10 | -5.29% | 188,427 |
| Jan 19, 2026 | 75.00 | 75.40 | 70.20 | 71.90 | 71.90 | -0.14% | 157,481 |
| Jan 18, 2026 | 69.90 | 72.00 | 68.10 | 72.00 | 72.00 | 9.92% | 287,808 |
| Jan 15, 2026 | 61.50 | 65.50 | 61.50 | 65.50 | 65.50 | 9.90% | 169,003 |
| Jan 14, 2026 | 58.80 | 60.90 | 57.10 | 59.60 | 59.60 | 4.38% | 42,867 |
| Jan 13, 2026 | 57.10 | 57.70 | 57.00 | 57.10 | 57.10 | - | 8,474 |
| Jan 12, 2026 | 57.10 | 57.80 | 56.50 | 57.10 | 57.10 | - | 5,568 |
| Jan 11, 2026 | 58.00 | 58.00 | 57.00 | 57.10 | 57.10 | -1.89% | 8,748 |
| Jan 8, 2026 | 58.20 | 58.50 | 57.90 | 58.20 | 58.20 | -0.51% | 1,951 |
| Jan 7, 2026 | 59.00 | 59.00 | 56.20 | 58.50 | 58.50 | 3.36% | 4,454 |
| Jan 6, 2026 | 58.00 | 58.00 | 56.50 | 56.60 | 56.60 | -0.88% | 10,938 |
| Jan 5, 2026 | 58.00 | 58.80 | 57.00 | 57.10 | 57.10 | -2.56% | 7,344 |
| Jan 4, 2026 | 60.40 | 60.40 | 58.00 | 58.60 | 58.60 | -1.51% | 10,361 |
| Jan 1, 2026 | 59.60 | 59.70 | 58.40 | 59.50 | 59.50 | 1.54% | 17,694 |
| Dec 30, 2025 | 56.70 | 58.70 | 56.70 | 58.60 | 58.60 | 1.91% | 11,032 |
| Dec 29, 2025 | 58.00 | 58.00 | 56.70 | 57.50 | 57.50 | 0.35% | 6,611 |
| Dec 28, 2025 | 58.90 | 58.90 | 57.10 | 57.30 | 57.30 | -1.88% | 4,535 |
| Dec 24, 2025 | 58.90 | 58.90 | 58.00 | 58.40 | 58.40 | 0.69% | 7,973 |
| Dec 23, 2025 | 58.00 | 59.00 | 57.40 | 58.00 | 58.00 | 1.58% | 12,114 |
| Dec 22, 2025 | 57.10 | 60.00 | 57.00 | 57.10 | 57.10 | 0.53% | 6,499 |
| Dec 21, 2025 | 57.40 | 59.60 | 56.00 | 56.80 | 56.80 | -0.70% | 8,377 |
| Dec 18, 2025 | 57.20 | 58.80 | 57.00 | 57.20 | 57.20 | - | 1,770 |
| Dec 17, 2025 | 58.80 | 60.70 | 57.00 | 57.20 | 57.20 | -3.21% | 28,233 |
| Dec 15, 2025 | 60.40 | 62.10 | 58.00 | 59.10 | 59.10 | -3.27% | 34,988 |
| Dec 14, 2025 | 58.70 | 61.60 | 57.90 | 61.10 | 61.10 | 6.08% | 102,325 |
| Dec 11, 2025 | 57.40 | 58.00 | 57.20 | 57.60 | 57.60 | 0.88% | 6,423 |
| Dec 10, 2025 | 58.70 | 59.70 | 56.20 | 57.10 | 57.10 | -1.21% | 27,391 |
| Dec 9, 2025 | 57.80 | 58.00 | 57.00 | 57.80 | 57.80 | - | 3,726 |
| Dec 8, 2025 | 57.80 | 58.10 | 57.80 | 57.80 | 57.80 | 0.52% | 16,232 |
| Dec 7, 2025 | 57.00 | 57.80 | 57.00 | 57.50 | 57.50 | 1.23% | 2,986 |
| Dec 4, 2025 | 57.90 | 57.90 | 56.50 | 56.80 | 56.80 | - | 1,050 |
| Dec 3, 2025 | 57.40 | 58.40 | 56.30 | 56.80 | 56.80 | -0.18% | 15,688 |
| Dec 2, 2025 | 56.30 | 57.60 | 56.30 | 56.90 | 56.90 | 1.07% | 2,466 |
| Dec 1, 2025 | 56.30 | 57.80 | 56.30 | 56.30 | 56.30 | -1.57% | 502 |
| Nov 30, 2025 | 57.30 | 58.00 | 56.90 | 57.20 | 57.20 | -0.17% | 18,433 |
| Nov 27, 2025 | 57.40 | 59.60 | 57.00 | 57.30 | 57.30 | 0.35% | 5,873 |
| Nov 26, 2025 | 58.40 | 59.00 | 57.00 | 57.10 | 57.10 | -1.55% | 21,854 |
| Nov 25, 2025 | 58.20 | 58.80 | 57.10 | 58.00 | 58.00 | - | 18,250 |
| Nov 24, 2025 | 57.20 | 58.30 | 56.80 | 58.00 | 58.00 | 1.58% | 12,681 |
| Nov 23, 2025 | 57.10 | 57.80 | 57.00 | 57.10 | 57.10 | -1.21% | 6,027 |
| Nov 20, 2025 | 58.00 | 58.00 | 57.60 | 57.80 | 57.80 | -0.34% | 5,161 |
| Nov 19, 2025 | 59.80 | 59.80 | 57.50 | 58.00 | 58.00 | 0.17% | 7,369 |
| Nov 18, 2025 | 55.50 | 60.00 | 55.50 | 57.90 | 57.90 | 6.04% | 5,747 |
| Nov 17, 2025 | 51.50 | 56.00 | 51.50 | 54.60 | 54.60 | 6.02% | 3,559 |
| Nov 16, 2025 | 51.10 | 55.80 | 51.10 | 51.50 | 51.50 | -4.81% | 1,762 |
| Nov 13, 2025 | 56.90 | 56.90 | 54.00 | 54.10 | 54.10 | -3.57% | 14,358 |
| Nov 12, 2025 | 56.00 | 56.90 | 55.70 | 56.10 | 56.10 | 0.36% | 3,463 |
| Nov 11, 2025 | 57.60 | 57.60 | 55.10 | 55.90 | 55.90 | -0.89% | 6,905 |