Apex Tannery Limited (DSE:APEXTANRY)
Bangladesh · Delayed Price · Currency is BDT 81.30
+2.10 (2.65%)
At close: Aug 11, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 81.90 | 84.70 | 77.30 | 81.30 | 81.30 | 2.65% | 199,672 |
| Aug 10, 2025 | 73.00 | 79.20 | 73.00 | 79.20 | 79.20 | 10.00% | 229,834 |
| Aug 7, 2025 | 71.40 | 73.30 | 70.60 | 72.00 | 72.00 | 1.98% | 75,386 |
| Aug 6, 2025 | 70.20 | 71.00 | 69.90 | 70.60 | 70.60 | 1.15% | 25,407 |
| Aug 4, 2025 | 70.00 | 71.00 | 69.50 | 69.80 | 69.80 | -0.14% | 24,475 |
| Aug 3, 2025 | 71.00 | 72.90 | 69.60 | 69.90 | 69.90 | -1.41% | 74,672 |
| Jul 31, 2025 | 73.40 | 73.40 | 70.70 | 70.90 | 70.90 | -2.21% | 33,229 |
| Jul 30, 2025 | 72.90 | 75.70 | 71.50 | 72.50 | 72.50 | 2.40% | 68,346 |
| Jul 29, 2025 | 72.90 | 72.90 | 70.20 | 70.80 | 70.80 | -0.98% | 23,162 |
| Jul 28, 2025 | 68.20 | 74.90 | 68.20 | 71.50 | 71.50 | 1.27% | 66,928 |
| Jul 27, 2025 | 70.90 | 72.40 | 70.20 | 70.60 | 70.60 | -0.42% | 19,430 |
| Jul 24, 2025 | 72.70 | 74.20 | 70.00 | 70.90 | 70.90 | -1.66% | 41,716 |
| Jul 23, 2025 | 72.30 | 74.30 | 68.00 | 72.10 | 72.10 | -1.23% | 51,334 |
| Jul 22, 2025 | 72.10 | 74.70 | 72.10 | 73.00 | 73.00 | 0.83% | 40,278 |
| Jul 21, 2025 | 75.00 | 77.00 | 71.90 | 72.40 | 72.40 | -1.50% | 83,478 |
| Jul 20, 2025 | 73.50 | 76.90 | 72.30 | 73.50 | 73.50 | -3.29% | 56,555 |
| Jul 17, 2025 | 76.90 | 80.00 | 75.20 | 76.00 | 76.00 | -3.43% | 143,171 |
| Jul 16, 2025 | 77.70 | 80.40 | 73.00 | 78.70 | 78.70 | 4.10% | 169,813 |
| Jul 15, 2025 | 69.00 | 75.60 | 69.00 | 75.60 | 75.60 | 9.88% | 289,745 |
| Jul 14, 2025 | 68.70 | 70.40 | 67.00 | 68.80 | 68.80 | 0.88% | 86,003 |
| Jul 13, 2025 | 67.90 | 68.50 | 66.10 | 68.20 | 68.20 | 0.44% | 37,837 |
| Jul 10, 2025 | 65.90 | 68.50 | 65.60 | 67.90 | 67.90 | 4.46% | 82,958 |
| Jul 9, 2025 | 65.90 | 66.40 | 64.80 | 65.00 | 65.00 | -0.61% | 44,427 |
| Jul 8, 2025 | 63.90 | 66.40 | 63.90 | 65.40 | 65.40 | 2.19% | 34,862 |
| Jul 7, 2025 | 62.50 | 64.50 | 62.50 | 64.00 | 64.00 | 3.23% | 19,793 |
| Jul 3, 2025 | 61.70 | 62.50 | 61.20 | 62.00 | 62.00 | 0.49% | 2,458 |
| Jul 2, 2025 | 62.70 | 63.20 | 61.50 | 61.70 | 61.70 | -1.12% | 17,298 |
| Jun 30, 2025 | 64.00 | 64.00 | 62.30 | 62.40 | 62.40 | -1.89% | 6,229 |
| Jun 29, 2025 | 64.00 | 64.00 | 63.10 | 63.60 | 63.60 | -0.16% | 8,752 |
| Jun 26, 2025 | 62.30 | 63.80 | 62.30 | 63.70 | 63.70 | 2.25% | 9,927 |
| Jun 25, 2025 | 60.90 | 63.00 | 60.90 | 62.30 | 62.30 | 2.47% | 3,516 |
| Jun 24, 2025 | 64.90 | 64.90 | 60.50 | 60.80 | 60.80 | - | 11,933 |
| Jun 23, 2025 | 60.00 | 62.00 | 60.00 | 60.80 | 60.80 | - | 5,197 |
| Jun 22, 2025 | 62.90 | 62.90 | 60.10 | 60.80 | 60.80 | -2.41% | 2,612 |
| Jun 19, 2025 | 63.00 | 63.80 | 62.00 | 62.30 | 62.30 | -0.48% | 14,080 |
| Jun 18, 2025 | 62.30 | 63.60 | 62.20 | 62.60 | 62.60 | -1.11% | 22,375 |
| Jun 17, 2025 | 65.30 | 65.30 | 62.60 | 63.30 | 63.30 | -1.71% | 12,692 |
| Jun 16, 2025 | 66.00 | 66.80 | 63.20 | 64.40 | 64.40 | -0.31% | 26,175 |
| Jun 15, 2025 | 64.30 | 66.00 | 63.40 | 64.60 | 64.60 | -1.07% | 3,825 |
| Jun 4, 2025 | 66.00 | 66.00 | 62.50 | 65.30 | 65.30 | 4.82% | 25,902 |
| Jun 3, 2025 | 64.20 | 65.80 | 62.10 | 62.30 | 62.30 | -1.42% | 10,207 |
| Jun 2, 2025 | 64.80 | 64.80 | 63.00 | 63.20 | 63.20 | 2.10% | 15,337 |
| Jun 1, 2025 | 62.90 | 62.90 | 61.00 | 61.90 | 61.90 | 1.64% | 8,009 |
| May 29, 2025 | 58.30 | 63.90 | 58.30 | 60.90 | 60.90 | 1.84% | 4,322 |
| May 28, 2025 | 61.10 | 61.70 | 59.40 | 59.80 | 59.80 | -4.47% | 14,961 |
| May 27, 2025 | 63.50 | 63.80 | 61.70 | 62.60 | 62.60 | -1.11% | 9,212 |
| May 26, 2025 | 63.40 | 64.70 | 63.10 | 63.30 | 63.30 | - | 7,092 |
| May 25, 2025 | 65.00 | 65.00 | 62.70 | 63.30 | 63.30 | -4.52% | 24,868 |
| May 24, 2025 | 60.00 | 67.00 | 60.00 | 66.30 | 66.30 | 6.08% | 73,322 |
| May 22, 2025 | 60.20 | 62.90 | 60.00 | 62.50 | 62.50 | 3.82% | 60,091 |