Appollo Ispat Complex Limited (DSE:APOLOISPAT)
Bangladesh · Delayed Price · Currency is BDT 3.500
+0.200 (6.06%)
At close: May 24, 2026
Appollo Ispat Complex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 3.40 | 3.50 | 3.30 | 3.50 | 3.50 | 6.06% | 453,912 |
| May 23, 2026 | 3.40 | 3.50 | 3.30 | 3.30 | 3.30 | -2.94% | 364,314 |
| May 21, 2026 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | -2.86% | 666,332 |
| May 20, 2026 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 6.06% | 848,083 |
| May 19, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 465,368 |
| May 18, 2026 | 3.30 | 3.60 | 3.30 | 3.30 | 3.30 | -2.94% | 1,342,031 |
| May 17, 2026 | 3.40 | 3.40 | 3.20 | 3.40 | 3.40 | 9.68% | 1,911,602 |
| May 14, 2026 | 3.10 | 3.10 | 2.80 | 3.10 | 3.10 | 6.90% | 845,309 |
| May 13, 2026 | 3.00 | 3.10 | 2.90 | 2.90 | 2.90 | -3.33% | 567,512 |
| May 12, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 311,690 |
| May 11, 2026 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | - | 363,274 |
| May 10, 2026 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | - | 246,676 |
| May 7, 2026 | 3.10 | 3.30 | 3.00 | 3.10 | 3.10 | -3.13% | 962,888 |
| May 6, 2026 | 3.20 | 3.40 | 3.20 | 3.20 | 3.20 | -3.03% | 386,883 |
| May 5, 2026 | 3.50 | 3.50 | 3.20 | 3.30 | 3.30 | - | 366,600 |
| May 4, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | -2.94% | 656,511 |
| May 3, 2026 | 3.20 | 3.40 | 3.20 | 3.40 | 3.40 | 6.25% | 804,459 |
| Apr 30, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 313,281 |
| Apr 29, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 474,870 |
| Apr 28, 2026 | 3.40 | 3.40 | 3.10 | 3.20 | 3.20 | -3.03% | 1,219,910 |
| Apr 27, 2026 | 3.40 | 3.50 | 3.30 | 3.30 | 3.30 | -2.94% | 636,862 |
| Apr 26, 2026 | 3.60 | 3.70 | 3.40 | 3.40 | 3.40 | -2.86% | 601,280 |
| Apr 23, 2026 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | - | 633,923 |
| Apr 22, 2026 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | -2.78% | 858,593 |
| Apr 21, 2026 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | 2.86% | 456,022 |
| Apr 20, 2026 | 3.60 | 3.70 | 3.50 | 3.50 | 3.50 | -2.78% | 715,120 |
| Apr 19, 2026 | 3.60 | 3.70 | 3.60 | 3.60 | 3.60 | - | 500,227 |
| Apr 16, 2026 | 3.80 | 3.80 | 3.50 | 3.60 | 3.60 | -2.70% | 1,098,171 |
| Apr 15, 2026 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | - | 536,450 |
| Apr 13, 2026 | 3.80 | 3.90 | 3.60 | 3.70 | 3.70 | - | 740,831 |
| Apr 12, 2026 | 3.80 | 3.80 | 3.60 | 3.70 | 3.70 | - | 851,616 |
| Apr 9, 2026 | 3.70 | 4.30 | 3.70 | 3.70 | 3.70 | -7.50% | 1,911,119 |
| Apr 8, 2026 | 3.80 | 4.00 | 3.80 | 4.00 | 4.00 | 8.11% | 2,326,461 |
| Apr 7, 2026 | 3.50 | 3.70 | 3.40 | 3.70 | 3.70 | 8.82% | 2,148,464 |
| Apr 6, 2026 | 3.40 | 3.60 | 3.30 | 3.40 | 3.40 | 3.03% | 950,712 |
| Apr 5, 2026 | 3.60 | 3.70 | 3.30 | 3.30 | 3.30 | -8.33% | 1,676,342 |
| Apr 2, 2026 | 4.00 | 4.00 | 3.60 | 3.60 | 3.60 | -7.69% | 1,394,449 |
| Apr 1, 2026 | 3.60 | 3.90 | 3.40 | 3.90 | 3.90 | 8.33% | 1,825,599 |
| Mar 31, 2026 | 3.90 | 3.90 | 3.60 | 3.60 | 3.60 | -7.69% | 2,006,293 |
| Mar 30, 2026 | 4.00 | 4.20 | 3.80 | 3.90 | 3.90 | -2.50% | 1,794,629 |
| Mar 29, 2026 | 4.10 | 4.40 | 3.90 | 4.00 | 4.00 | -2.44% | 2,192,171 |
| 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 |