Apex Tannery Limited (DSE:APEXTANRY)
Bangladesh · Delayed Price · Currency is BDT 78.70
+1.20 (1.55%)
At close: Oct 14, 2026
Apex Tannery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 76.50 | 79.30 | 76.10 | 78.70 | 78.70 | 1.55% | 44,261 |
| Oct 13, 2026 | 85.80 | 87.00 | 76.50 | 77.50 | 77.50 | -8.72% | 190,359 |
| Oct 12, 2026 | 84.90 | 89.40 | 84.10 | 84.90 | 84.90 | -0.35% | 64,043 |
| Oct 11, 2026 | 88.70 | 88.70 | 85.00 | 85.20 | 85.20 | -1.50% | 68,229 |
| Oct 8, 2026 | 86.50 | 89.00 | 86.00 | 86.50 | 86.50 | - | 49,231 |
| Oct 7, 2026 | 86.50 | 91.50 | 85.80 | 86.50 | 86.50 | -2.04% | 88,913 |
| Oct 6, 2026 | 90.70 | 93.70 | 87.00 | 88.30 | 88.30 | -2.54% | 84,259 |
| Oct 5, 2026 | 91.70 | 94.10 | 90.00 | 90.60 | 90.60 | -2.27% | 68,221 |
| Oct 4, 2026 | 94.70 | 95.50 | 91.00 | 92.70 | 92.70 | -2.42% | 36,803 |
| Oct 1, 2026 | 92.80 | 98.60 | 92.00 | 95.00 | 95.00 | 4.86% | 206,430 |
| Sep 30, 2026 | 89.90 | 93.60 | 89.80 | 90.60 | 90.60 | 1.00% | 85,698 |
| Sep 29, 2026 | 92.40 | 92.40 | 88.00 | 89.70 | 89.70 | -0.99% | 52,386 |
| Sep 28, 2026 | 93.50 | 94.60 | 90.00 | 90.60 | 90.60 | -3.10% | 45,321 |
| Sep 27, 2026 | 94.50 | 94.70 | 92.80 | 93.50 | 93.50 | -0.32% | 37,373 |
| Sep 24, 2026 | 93.80 | 96.70 | 92.80 | 93.80 | 93.80 | -1.16% | 25,001 |
| Sep 23, 2026 | 94.90 | 95.90 | 92.00 | 94.90 | 94.90 | 3.38% | 37,519 |
| Sep 22, 2026 | 95.30 | 95.30 | 91.50 | 91.80 | 91.80 | -1.40% | 39,488 |
| Sep 21, 2026 | 96.50 | 96.50 | 92.00 | 93.10 | 93.10 | -3.32% | 59,756 |
| Sep 20, 2026 | 96.10 | 96.90 | 94.10 | 96.30 | 96.30 | 0.31% | 35,434 |
| Sep 17, 2026 | 95.60 | 96.70 | 92.30 | 96.00 | 96.00 | 1.80% | 67,934 |
| Sep 16, 2026 | 94.60 | 95.00 | 90.00 | 94.30 | 94.30 | 2.50% | 73,925 |
| Sep 15, 2026 | 92.00 | 94.90 | 86.50 | 92.00 | 92.00 | 6.11% | 47,027 |
| Sep 14, 2026 | 92.00 | 92.00 | 85.00 | 86.70 | 86.70 | -3.56% | 58,578 |
| Sep 13, 2026 | 95.70 | 95.70 | 89.00 | 89.90 | 89.90 | -3.75% | 45,108 |
| Sep 10, 2026 | 98.00 | 98.00 | 92.70 | 93.40 | 93.40 | -2.10% | 62,915 |
| Sep 9, 2026 | 97.00 | 98.00 | 94.50 | 95.40 | 95.40 | -1.04% | 42,023 |
| Sep 8, 2026 | 99.70 | 101.00 | 95.30 | 96.40 | 96.40 | -1.23% | 32,596 |
| Sep 7, 2026 | 100.90 | 100.90 | 93.60 | 97.60 | 97.60 | -1.61% | 63,022 |
| Sep 6, 2026 | 103.80 | 103.80 | 97.10 | 99.20 | 99.20 | -4.43% | 35,326 |
| Sep 3, 2026 | 104.00 | 104.70 | 102.90 | 103.80 | 103.80 | 0.19% | 37,864 |
| Sep 2, 2026 | 101.00 | 104.60 | 101.00 | 103.60 | 103.60 | 0.88% | 51,672 |
| Sep 1, 2026 | 102.70 | 104.90 | 101.00 | 102.70 | 102.70 | -0.68% | 40,778 |
| Aug 31, 2026 | 100.00 | 103.80 | 100.00 | 103.40 | 103.40 | 2.07% | 70,508 |
| Aug 30, 2026 | 102.40 | 102.90 | 101.00 | 101.30 | 101.30 | 0.50% | 25,671 |
| Aug 27, 2026 | 100.30 | 102.80 | 100.10 | 100.80 | 100.80 | 0.50% | 39,731 |
| Aug 25, 2026 | 100.00 | 101.50 | 98.70 | 100.30 | 100.30 | 0.60% | 43,972 |
| Aug 24, 2026 | 102.20 | 104.90 | 99.20 | 99.70 | 99.70 | -3.30% | 104,062 |
| Aug 23, 2026 | 107.80 | 107.80 | 102.90 | 103.10 | 103.10 | -2.46% | 66,769 |
| Aug 20, 2026 | 107.10 | 108.00 | 105.00 | 105.70 | 105.70 | -0.28% | 69,005 |
| Aug 19, 2026 | 106.00 | 109.00 | 105.00 | 106.00 | 106.00 | - | 71,957 |
| Aug 18, 2026 | 106.00 | 109.70 | 105.40 | 106.00 | 106.00 | 0.19% | 164,901 |
| Aug 17, 2026 | 112.00 | 112.00 | 105.20 | 105.80 | 105.80 | -4.43% | 177,968 |
| Aug 16, 2026 | 114.20 | 115.00 | 110.10 | 110.70 | 110.70 | -2.89% | 156,355 |
| Aug 13, 2026 | 110.00 | 117.00 | 109.30 | 114.00 | 114.00 | 4.88% | 547,201 |
| Aug 12, 2026 | 108.70 | 109.80 | 104.60 | 108.70 | 108.70 | 3.33% | 191,423 |
| Aug 11, 2026 | 105.20 | 107.50 | 104.50 | 105.20 | 105.20 | -0.85% | 65,035 |
| Aug 10, 2026 | 106.10 | 112.00 | 105.00 | 106.10 | 106.10 | -0.56% | 124,555 |
| Aug 9, 2026 | 104.50 | 107.90 | 103.00 | 106.70 | 106.70 | 4.20% | 156,559 |
| Aug 6, 2026 | 104.20 | 104.50 | 102.00 | 102.40 | 102.40 | -1.73% | 44,716 |
| Aug 4, 2026 | 103.60 | 105.40 | 102.60 | 104.20 | 104.20 | 0.58% | 58,042 |