Apex Tannery Limited (DSE:APEXTANRY)
Bangladesh · Delayed Price · Currency is BDT 57.50
+0.20 (0.35%)
At close: Dec 29, 2025
Apex Tannery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 9, 2025 | 56.90 | 58.80 | 56.00 | 56.40 | 56.40 | -3.09% | 8,245 |
| Nov 6, 2025 | 58.00 | 59.00 | 57.00 | 58.20 | 58.20 | 0.34% | 15,488 |
| Nov 5, 2025 | 59.70 | 59.70 | 57.80 | 58.00 | 58.00 | 0.17% | 2,461 |
| Nov 4, 2025 | 59.00 | 59.00 | 57.70 | 57.90 | 57.90 | -1.36% | 6,915 |
| Nov 3, 2025 | 59.00 | 60.00 | 58.40 | 58.70 | 58.70 | -0.51% | 13,125 |
| Nov 2, 2025 | 58.30 | 60.60 | 58.30 | 59.00 | 59.00 | -1.50% | 6,183 |
| Oct 30, 2025 | 57.60 | 60.20 | 57.60 | 59.90 | 59.90 | 1.53% | 28,716 |
| Oct 29, 2025 | 61.80 | 61.80 | 58.20 | 59.00 | 59.00 | 2.61% | 9,493 |
| Oct 28, 2025 | 59.80 | 59.80 | 57.30 | 57.50 | 57.50 | -1.03% | 8,773 |
| Oct 27, 2025 | 60.80 | 60.80 | 58.00 | 58.10 | 58.10 | -1.53% | 8,028 |
| Oct 26, 2025 | 61.80 | 61.80 | 58.60 | 59.00 | 59.00 | -0.51% | 2,395 |
| Oct 23, 2025 | 61.00 | 61.00 | 58.50 | 59.30 | 59.30 | 1.37% | 10,878 |
| Oct 22, 2025 | 60.00 | 60.00 | 58.20 | 58.50 | 58.50 | -2.50% | 33,923 |
| Oct 21, 2025 | 62.90 | 62.90 | 59.70 | 60.00 | 60.00 | 2.74% | 10,708 |
| Oct 20, 2025 | 60.50 | 60.50 | 57.30 | 58.40 | 58.40 | 1.39% | 7,662 |
| Oct 19, 2025 | 56.10 | 59.00 | 56.10 | 57.60 | 57.60 | -4.00% | 13,950 |