Appollo Ispat Complex Limited (DSE:APOLOISPAT)
Bangladesh · Delayed Price · Currency is BDT 3.300
-0.100 (-2.94%)
At close: Aug 7, 2025
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 3.30 | 3.40 | 3.30 | 3.30 | 3.30 | -2.94% | 186,319 |
| Aug 10, 2025 | 3.40 | 3.40 | 3.30 | 3.40 | 3.40 | 3.03% | 162,630 |
| Aug 7, 2025 | 3.30 | 3.40 | 3.30 | 3.30 | 3.30 | -2.94% | 183,077 |
| Aug 6, 2025 | 3.40 | 3.40 | 3.30 | 3.40 | 3.40 | 3.03% | 193,103 |
| Aug 4, 2025 | 3.30 | 3.40 | 3.30 | 3.30 | 3.30 | - | 156,282 |
| Aug 3, 2025 | 3.50 | 3.50 | 3.30 | 3.30 | 3.30 | -2.94% | 351,908 |
| Jul 31, 2025 | 3.40 | 3.50 | 3.40 | 3.40 | 3.40 | - | 215,348 |
| Jul 30, 2025 | 3.40 | 3.50 | 3.40 | 3.40 | 3.40 | - | 158,247 |
| Jul 29, 2025 | 3.40 | 3.50 | 3.40 | 3.40 | 3.40 | - | 332,008 |
| Jul 28, 2025 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | 3.03% | 241,074 |
| Jul 27, 2025 | 3.40 | 3.50 | 3.30 | 3.30 | 3.30 | -2.94% | 180,881 |
| Jul 24, 2025 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 205,361 |
| Jul 23, 2025 | 3.50 | 3.50 | 3.30 | 3.40 | 3.40 | - | 182,919 |
| Jul 22, 2025 | 3.30 | 3.50 | 3.30 | 3.40 | 3.40 | 3.03% | 197,894 |
| Jul 21, 2025 | 3.50 | 3.60 | 3.30 | 3.30 | 3.30 | -5.71% | 1,084,153 |
| Jul 20, 2025 | 3.40 | 3.60 | 3.40 | 3.50 | 3.50 | - | 219,022 |
| Jul 17, 2025 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 2.94% | 457,121 |
| Jul 16, 2025 | 3.40 | 3.50 | 3.40 | 3.40 | 3.40 | - | 65,485 |
| Jul 15, 2025 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 285,064 |
| Jul 14, 2025 | 3.40 | 3.50 | 3.40 | 3.40 | 3.40 | - | 155,810 |
| Jul 13, 2025 | 3.40 | 3.50 | 3.40 | 3.40 | 3.40 | - | 226,610 |
| Jul 10, 2025 | 3.40 | 3.50 | 3.40 | 3.40 | 3.40 | - | 285,757 |
| Jul 9, 2025 | 3.40 | 3.40 | 3.30 | 3.40 | 3.40 | 3.03% | 579,426 |
| Jul 8, 2025 | 3.30 | 3.40 | 3.30 | 3.30 | 3.30 | - | 100,975 |
| Jul 7, 2025 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -2.94% | 100,193 |
| Jul 3, 2025 | 3.40 | 3.40 | 3.30 | 3.40 | 3.40 | - | 30,930 |
| Jul 2, 2025 | 3.30 | 3.40 | 3.20 | 3.40 | 3.40 | 3.03% | 135,318 |
| Jun 30, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | 3.12% | 165,317 |
| Jun 29, 2025 | 3.40 | 3.40 | 3.20 | 3.20 | 3.20 | -3.03% | 294,020 |
| Jun 26, 2025 | 3.20 | 3.40 | 3.20 | 3.30 | 3.30 | 3.12% | 179,156 |
| Jun 25, 2025 | 3.20 | 3.30 | 3.20 | 3.20 | 3.20 | - | 236,483 |
| Jun 24, 2025 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | - | 139,970 |
| Jun 23, 2025 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | - | 113,268 |
| Jun 22, 2025 | 3.30 | 3.40 | 3.20 | 3.20 | 3.20 | -3.03% | 247,070 |
| Jun 19, 2025 | 3.40 | 3.50 | 3.30 | 3.30 | 3.30 | - | 139,393 |
| Jun 18, 2025 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -2.94% | 299,493 |
| Jun 17, 2025 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 233,218 |
| Jun 16, 2025 | 3.40 | 3.40 | 3.30 | 3.40 | 3.40 | 3.03% | 334,580 |
| Jun 15, 2025 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -2.94% | 140,362 |
| Jun 4, 2025 | 3.40 | 3.40 | 3.30 | 3.40 | 3.40 | - | 33,165 |
| Jun 3, 2025 | 3.50 | 3.50 | 3.30 | 3.40 | 3.40 | - | 29,437 |
| Jun 2, 2025 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 110,357 |
| Jun 1, 2025 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 26,451 |
| May 29, 2025 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 119,063 |
| May 28, 2025 | 3.50 | 3.50 | 3.30 | 3.40 | 3.40 | - | 349,158 |
| May 27, 2025 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | - | 75,835 |
| May 26, 2025 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | - | 63,059 |
| May 25, 2025 | 3.40 | 3.50 | 3.40 | 3.40 | 3.40 | -2.86% | 26,431 |
| May 24, 2025 | 3.50 | 3.50 | 3.40 | 3.50 | 3.50 | 2.94% | 267,151 |
| May 22, 2025 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | - | 31,428 |