Apex Tannery Limited (DSE:APEXTANRY)
Bangladesh · Delayed Price · Currency is BDT 56.80
0.00 (0.00%)
At close: Dec 4, 2025
Apex Tannery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 60.00 | 63.70 | 59.00 | 60.00 | 60.00 | -0.17% | 13,267 |
| Oct 15, 2025 | 66.00 | 66.00 | 59.40 | 60.10 | 60.10 | -12.01% | 122,623 |
| Oct 14, 2025 | 69.60 | 71.60 | 68.10 | 68.30 | 68.30 | 0.15% | 8,675 |
| Oct 13, 2025 | 65.10 | 71.00 | 65.10 | 68.20 | 68.20 | 1.34% | 12,506 |
| Oct 12, 2025 | 76.40 | 76.40 | 66.00 | 67.30 | 67.30 | -3.17% | 14,577 |
| Oct 9, 2025 | 70.10 | 73.00 | 65.80 | 69.50 | 69.50 | -4.79% | 5,895 |
| Oct 8, 2025 | 78.00 | 78.00 | 72.80 | 73.00 | 73.00 | -2.67% | 13,033 |
| Oct 7, 2025 | 79.90 | 79.90 | 74.50 | 75.00 | 75.00 | -0.66% | 9,657 |
| Oct 6, 2025 | 75.50 | 76.00 | 75.30 | 75.50 | 75.50 | 0.27% | 7,615 |
| Oct 5, 2025 | 76.40 | 76.60 | 75.00 | 75.30 | 75.30 | -1.57% | 11,987 |
| Sep 30, 2025 | 77.90 | 77.90 | 76.00 | 76.50 | 76.50 | - | 5,159 |
| Sep 29, 2025 | 77.80 | 77.80 | 76.20 | 76.50 | 76.50 | -1.80% | 4,811 |
| Sep 28, 2025 | 78.60 | 79.00 | 76.60 | 77.90 | 77.90 | 1.17% | 14,748 |
| Sep 25, 2025 | 80.90 | 80.90 | 76.60 | 77.00 | 77.00 | -1.16% | 4,380 |
| Sep 24, 2025 | 78.00 | 78.00 | 76.00 | 77.90 | 77.90 | 2.77% | 7,544 |
| Sep 23, 2025 | 78.00 | 78.00 | 75.70 | 75.80 | 75.80 | -0.66% | 13,411 |