Appollo Ispat Complex Limited (DSE:APOLOISPAT)
Bangladesh · Delayed Price · Currency is BDT 4.100
-0.400 (-8.89%)
At close: Mar 25, 2026
Appollo Ispat Complex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 4.50 | 4.50 | 4.10 | 4.10 | 4.10 | -8.89% | 5,410,512 |
| Mar 24, 2026 | 4.50 | 4.80 | 4.30 | 4.50 | 4.50 | 2.27% | 3,107,584 |
| Mar 16, 2026 | 4.40 | 4.40 | 4.10 | 4.40 | 4.40 | 10.00% | 6,404,805 |
| Mar 15, 2026 | 3.80 | 4.00 | 3.60 | 4.00 | 4.00 | 8.11% | 5,221,568 |
| Mar 12, 2026 | 3.80 | 3.80 | 3.50 | 3.70 | 3.70 | - | 2,183,589 |
| Mar 11, 2026 | 3.70 | 3.90 | 3.60 | 3.70 | 3.70 | -2.63% | 1,880,789 |
| Mar 10, 2026 | 3.80 | 3.80 | 3.50 | 3.80 | 3.80 | 8.57% | 3,505,188 |
| Mar 9, 2026 | 3.00 | 3.60 | 3.00 | 3.50 | 3.50 | 6.06% | 3,304,061 |
| Mar 8, 2026 | 3.30 | 3.40 | 3.30 | 3.30 | 3.30 | -8.33% | 2,165,127 |
| Mar 5, 2026 | 3.90 | 4.00 | 3.60 | 3.60 | 3.60 | -7.69% | 2,889,517 |
| Mar 4, 2026 | 3.70 | 4.00 | 3.70 | 3.90 | 3.90 | 5.41% | 4,628,834 |
| Mar 3, 2026 | 3.70 | 3.70 | 3.60 | 3.70 | 3.70 | 8.82% | 6,426,099 |
| Mar 2, 2026 | 3.40 | 3.40 | 3.10 | 3.40 | 3.40 | 9.68% | 3,836,529 |
| Mar 1, 2026 | 2.70 | 3.10 | 2.70 | 3.10 | 3.10 | 6.90% | 4,806,363 |
| Feb 26, 2026 | 2.90 | 2.90 | 2.70 | 2.90 | 2.90 | 7.41% | 2,461,767 |
| Feb 25, 2026 | 2.90 | 3.00 | 2.70 | 2.70 | 2.70 | -3.57% | 2,217,761 |
| Feb 24, 2026 | 2.80 | 2.80 | 2.70 | 2.80 | 2.80 | 7.69% | 3,636,223 |
| Feb 23, 2026 | 2.60 | 2.60 | 2.50 | 2.60 | 2.60 | 8.33% | 1,851,563 |
| Feb 22, 2026 | 2.30 | 2.40 | 2.20 | 2.40 | 2.40 | 9.09% | 1,543,387 |
| Feb 19, 2026 | 2.20 | 2.40 | 2.20 | 2.20 | 2.20 | -8.33% | 961,500 |
| Feb 18, 2026 | 2.40 | 2.60 | 2.30 | 2.40 | 2.40 | -4.00% | 1,163,591 |
| Feb 17, 2026 | 2.80 | 2.80 | 2.40 | 2.50 | 2.50 | -3.85% | 5,225,729 |
| Feb 16, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 8.33% | 434,329 |
| Feb 15, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 9.09% | 286,562 |
| Feb 10, 2026 | 2.20 | 2.20 | 2.10 | 2.20 | 2.20 | 10.00% | 1,585,551 |
| Feb 9, 2026 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 5.26% | 1,506,850 |
| Feb 8, 2026 | 1.90 | 1.90 | 1.80 | 1.90 | 1.90 | 5.56% | 908,760 |
| Feb 5, 2026 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | - | 404,498 |
| Feb 3, 2026 | 1.80 | 1.90 | 1.80 | 1.80 | 1.80 | - | 580,731 |
| Feb 2, 2026 | 1.80 | 1.80 | 1.70 | 1.80 | 1.80 | - | 237,474 |
| Feb 1, 2026 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | 5.88% | 213,744 |
| Jan 29, 2026 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | - | 406,184 |
| Jan 28, 2026 | 1.70 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 784,996 |
| Jan 27, 2026 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | -5.26% | 705,259 |
| Jan 26, 2026 | 2.00 | 2.00 | 1.80 | 1.90 | 1.90 | - | 858,918 |
| Jan 25, 2026 | 1.90 | 1.90 | 1.80 | 1.90 | 1.90 | 5.56% | 1,680,342 |
| Jan 22, 2026 | 1.70 | 1.80 | 1.60 | 1.80 | 1.80 | 5.88% | 1,475,000 |
| Jan 21, 2026 | 1.60 | 1.70 | 1.50 | 1.70 | 1.70 | 6.25% | 1,141,373 |
| Jan 20, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 524,119 |
| Jan 19, 2026 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 6.67% | 1,199,165 |
| Jan 18, 2026 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 1,089,667 |
| Jan 15, 2026 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 903,664 |
| Jan 14, 2026 | 1.70 | 1.70 | 1.60 | 1.70 | 1.70 | - | 145,170 |
| Jan 13, 2026 | 1.60 | 1.80 | 1.60 | 1.70 | 1.70 | - | 620,661 |
| Jan 12, 2026 | 1.70 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 489,659 |
| Jan 11, 2026 | 1.90 | 1.90 | 1.70 | 1.80 | 1.80 | - | 283,695 |
| Jan 8, 2026 | 1.80 | 1.90 | 1.80 | 1.80 | 1.80 | - | 343,040 |
| Jan 7, 2026 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 519,016 |
| Jan 6, 2026 | 1.80 | 2.20 | 1.80 | 1.80 | 1.80 | -10.00% | 1,152,521 |
| Jan 5, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 225,298 |