Apex Tannery Limited (DSE:APEXTANRY)
Bangladesh · Delayed Price · Currency is BDT 95.40
+4.30 (4.72%)
At close: May 6, 2026
Apex Tannery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 91.40 | 96.60 | 90.10 | 95.40 | 95.40 | 4.72% | 287,365 |
| May 5, 2026 | 95.50 | 96.70 | 90.70 | 91.10 | 91.10 | -4.41% | 221,868 |
| May 4, 2026 | 94.20 | 98.50 | 94.00 | 95.30 | 95.30 | 1.38% | 235,734 |
| May 3, 2026 | 93.60 | 98.50 | 90.60 | 94.00 | 94.00 | -0.53% | 366,767 |
| Apr 30, 2026 | 94.50 | 102.00 | 92.60 | 94.50 | 94.50 | -6.71% | 234,207 |
| Apr 29, 2026 | 101.30 | 107.00 | 99.90 | 101.30 | 101.30 | 1.40% | 323,802 |
| Apr 28, 2026 | 93.00 | 100.40 | 91.60 | 99.90 | 99.90 | 9.42% | 493,264 |
| Apr 27, 2026 | 91.30 | 101.80 | 90.00 | 91.30 | 91.30 | -4.00% | 486,678 |
| Apr 26, 2026 | 91.30 | 95.10 | 89.90 | 95.10 | 95.10 | 9.94% | 594,754 |
| Apr 23, 2026 | 86.50 | 86.50 | 78.10 | 86.50 | 86.50 | 9.91% | 223,623 |
| Apr 22, 2026 | 78.00 | 81.60 | 78.00 | 78.70 | 78.70 | 1.42% | 200,275 |
| Apr 21, 2026 | 75.00 | 78.50 | 75.00 | 77.60 | 77.60 | 3.88% | 161,874 |
| Apr 20, 2026 | 74.70 | 75.00 | 72.30 | 74.70 | 74.70 | 2.47% | 56,389 |
| Apr 19, 2026 | 73.10 | 74.30 | 72.40 | 72.90 | 72.90 | -1.22% | 54,373 |
| Apr 16, 2026 | 75.60 | 76.00 | 73.40 | 73.80 | 73.80 | -2.25% | 59,889 |
| Apr 15, 2026 | 75.30 | 76.50 | 74.60 | 75.50 | 75.50 | 0.67% | 105,593 |
| Apr 13, 2026 | 78.40 | 78.80 | 74.50 | 75.00 | 75.00 | -4.34% | 132,913 |
| Apr 12, 2026 | 78.40 | 79.50 | 77.20 | 78.40 | 78.40 | - | 102,234 |
| Apr 9, 2026 | 78.40 | 81.80 | 74.20 | 78.40 | 78.40 | 3.98% | 213,024 |
| Apr 8, 2026 | 75.40 | 78.80 | 75.00 | 75.40 | 75.40 | -0.79% | 155,193 |
| Apr 7, 2026 | 74.50 | 78.10 | 74.50 | 76.00 | 76.00 | 2.01% | 178,495 |
| Apr 6, 2026 | 73.90 | 75.00 | 72.30 | 74.50 | 74.50 | 3.04% | 81,218 |
| Apr 5, 2026 | 72.40 | 76.00 | 70.80 | 72.30 | 72.30 | 2.70% | 261,811 |
| Apr 2, 2026 | 71.00 | 72.40 | 70.00 | 70.40 | 70.40 | - | 42,358 |
| Apr 1, 2026 | 68.80 | 72.00 | 68.80 | 70.40 | 70.40 | 2.33% | 67,677 |
| Mar 31, 2026 | 72.00 | 72.20 | 68.10 | 68.80 | 68.80 | -3.78% | 39,357 |
| Mar 30, 2026 | 67.50 | 72.60 | 67.50 | 71.50 | 71.50 | 5.46% | 108,941 |
| Mar 29, 2026 | 66.40 | 68.80 | 66.40 | 67.80 | 67.80 | 1.35% | 17,168 |
| Mar 25, 2026 | 67.30 | 67.30 | 65.20 | 66.90 | 66.90 | 1.06% | 9,657 |
| Mar 24, 2026 | 65.00 | 67.50 | 64.60 | 66.20 | 66.20 | 0.30% | 5,029 |
| Mar 16, 2026 | 65.00 | 66.40 | 64.90 | 66.00 | 66.00 | 2.01% | 8,166 |
| Mar 15, 2026 | 64.70 | 64.90 | 63.60 | 64.70 | 64.70 | -0.15% | 10,425 |
| Mar 12, 2026 | 63.40 | 65.40 | 63.40 | 64.80 | 64.80 | 1.57% | 18,814 |
| Mar 11, 2026 | 63.80 | 66.60 | 63.00 | 63.80 | 63.80 | 0.31% | 9,873 |
| Mar 10, 2026 | 63.60 | 64.70 | 62.30 | 63.60 | 63.60 | 1.92% | 9,130 |
| Mar 9, 2026 | 62.40 | 64.60 | 58.80 | 62.40 | 62.40 | 0.16% | 4,120 |
| Mar 8, 2026 | 64.00 | 64.20 | 61.70 | 62.30 | 62.30 | -2.20% | 9,903 |
| Mar 5, 2026 | 65.00 | 66.40 | 63.50 | 63.70 | 63.70 | -3.19% | 12,288 |
| Mar 4, 2026 | 65.20 | 66.90 | 65.00 | 65.80 | 65.80 | 0.92% | 13,541 |
| Mar 3, 2026 | 70.40 | 70.40 | 64.70 | 65.20 | 65.20 | -5.37% | 19,707 |
| Mar 2, 2026 | 69.40 | 70.80 | 68.80 | 68.90 | 68.90 | -0.43% | 28,522 |
| Mar 1, 2026 | 69.80 | 72.40 | 68.50 | 69.20 | 69.20 | -2.54% | 17,573 |
| Feb 26, 2026 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | 1.28% | 18,435 |
| Feb 25, 2026 | 70.50 | 70.60 | 70.00 | 70.10 | 70.10 | -0.14% | 14,876 |
| Feb 24, 2026 | 72.80 | 72.80 | 70.10 | 70.20 | 70.20 | -1.68% | 19,022 |
| Feb 23, 2026 | 71.10 | 71.50 | 70.60 | 71.40 | 71.40 | 1.42% | 15,067 |
| Feb 22, 2026 | 71.80 | 71.80 | 70.00 | 70.40 | 70.40 | -0.14% | 28,481 |
| Feb 19, 2026 | 71.80 | 72.30 | 70.40 | 70.50 | 70.50 | -1.12% | 52,684 |
| Feb 18, 2026 | 71.20 | 72.50 | 71.00 | 71.30 | 71.30 | -0.42% | 44,996 |
| Feb 17, 2026 | 72.20 | 72.70 | 71.00 | 71.60 | 71.60 | 0.99% | 39,256 |