Appollo Ispat Complex Limited (DSE:APOLOISPAT)
Bangladesh · Delayed Price · Currency is BDT 2.400
+0.100 (4.35%)
At close: Nov 2, 2025
Appollo Ispat Complex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | -4.17% | 280,089 |
| Nov 2, 2025 | 2.40 | 2.40 | 2.30 | 2.40 | 2.40 | 4.35% | 37,022 |
| Oct 30, 2025 | 2.30 | 2.50 | 2.30 | 2.30 | 2.30 | - | 131,546 |
| Oct 29, 2025 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | - | 13,152 |
| Oct 28, 2025 | 2.50 | 2.50 | 2.30 | 2.30 | 2.30 | -4.17% | 183,001 |
| Oct 27, 2025 | 2.50 | 2.50 | 2.40 | 2.40 | 2.40 | -4.00% | 76,607 |
| Oct 26, 2025 | 2.50 | 2.60 | 2.50 | 2.50 | 2.50 | - | 80,516 |
| Oct 23, 2025 | 2.50 | 2.50 | 2.40 | 2.50 | 2.50 | 4.17% | 12,880 |
| Oct 22, 2025 | 2.50 | 2.60 | 2.40 | 2.40 | 2.40 | -4.00% | 163,924 |
| Oct 21, 2025 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | - | 37,795 |
| Oct 20, 2025 | 2.50 | 2.60 | 2.40 | 2.50 | 2.50 | - | 126,001 |
| Oct 19, 2025 | 2.50 | 2.60 | 2.50 | 2.50 | 2.50 | - | 236,475 |
| Oct 16, 2025 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | -3.85% | 94,409 |
| Oct 15, 2025 | 2.60 | 2.60 | 2.50 | 2.60 | 2.60 | - | 50,656 |
| Oct 14, 2025 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | - | 141,400 |
| Oct 13, 2025 | 2.50 | 2.60 | 2.50 | 2.60 | 2.60 | 4.00% | 115,666 |
| Oct 12, 2025 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | -3.85% | 285,714 |
| Oct 9, 2025 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | - | 62,301 |
| Oct 8, 2025 | 2.70 | 2.70 | 2.50 | 2.60 | 2.60 | -3.70% | 203,198 |
| Oct 7, 2025 | 2.70 | 2.80 | 2.50 | 2.70 | 2.70 | - | 262,117 |
| Oct 6, 2025 | 2.70 | 2.80 | 2.70 | 2.70 | 2.70 | -3.57% | 47,570 |
| Oct 5, 2025 | 2.80 | 2.80 | 2.70 | 2.80 | 2.80 | 3.70% | 263,917 |
| Sep 30, 2025 | 2.60 | 2.80 | 2.60 | 2.70 | 2.70 | 3.85% | 367,458 |
| Sep 29, 2025 | 2.60 | 2.70 | 2.60 | 2.60 | 2.60 | - | 56,165 |
| Sep 28, 2025 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | - | 39,980 |
| Sep 25, 2025 | 2.50 | 2.70 | 2.50 | 2.60 | 2.60 | - | 245,846 |
| Sep 24, 2025 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | -3.70% | 389,424 |
| Sep 23, 2025 | 2.70 | 2.70 | 2.60 | 2.70 | 2.70 | - | 196,749 |
| Sep 22, 2025 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | - | 181,986 |
| Sep 21, 2025 | 2.90 | 2.90 | 2.70 | 2.70 | 2.70 | -3.57% | 182,586 |
| Sep 18, 2025 | 2.70 | 2.80 | 2.70 | 2.80 | 2.80 | 3.70% | 69,205 |
| Sep 17, 2025 | 2.90 | 2.90 | 2.70 | 2.70 | 2.70 | -3.57% | 331,762 |
| Sep 16, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -3.45% | 145,281 |
| Sep 15, 2025 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | - | 108,308 |
| Sep 14, 2025 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 206,504 |
| Sep 11, 2025 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | - | 118,339 |
| Sep 10, 2025 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | - | 196,049 |
| Sep 9, 2025 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | - | 371,324 |
| Sep 8, 2025 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | - | 221,060 |
| Sep 7, 2025 | 2.80 | 3.00 | 2.80 | 2.90 | 2.90 | 3.57% | 297,942 |
| Sep 4, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -3.45% | 260,676 |
| Sep 3, 2025 | 3.00 | 3.10 | 2.80 | 2.90 | 2.90 | -3.33% | 352,535 |
| Sep 2, 2025 | 3.10 | 3.10 | 2.90 | 3.00 | 3.00 | -3.23% | 250,678 |
| Sep 1, 2025 | 3.00 | 3.30 | 3.00 | 3.10 | 3.10 | 3.33% | 858,027 |
| Aug 31, 2025 | 2.80 | 3.00 | 2.80 | 3.00 | 3.00 | 7.14% | 656,624 |
| Aug 28, 2025 | 2.70 | 2.80 | 2.60 | 2.80 | 2.80 | 7.69% | 411,285 |
| Aug 27, 2025 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | - | 535,008 |
| Aug 26, 2025 | 2.60 | 2.80 | 2.60 | 2.60 | 2.60 | -3.70% | 556,102 |
| Aug 25, 2025 | 2.80 | 2.80 | 2.60 | 2.70 | 2.70 | -3.57% | 825,238 |
| Aug 24, 2025 | 3.10 | 3.10 | 2.80 | 2.80 | 2.80 | -9.68% | 1,291,343 |