Apex Foods Limited (DSE:APEXFOODS)
Bangladesh
· Delayed Price · Currency is BDT 210.10
+2.70 (1.30%)
At close: Dec 4, 2025
Apex Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 210.10 | 214.90 | 207.20 | 210.10 | 210.10 | 1.30% | 7,165 |
| Dec 3, 2025 | 217.40 | 217.40 | 205.00 | 207.40 | 207.40 | -3.04% | 25,432 |
| Dec 2, 2025 | 216.00 | 216.00 | 210.40 | 213.90 | 213.90 | 0.75% | 14,526 |
| Dec 1, 2025 | 212.30 | 218.60 | 212.00 | 212.30 | 212.30 | -2.75% | 22,138 |
| Nov 30, 2025 | 217.90 | 224.00 | 217.60 | 218.30 | 218.30 | 1.25% | 27,764 |
| Nov 27, 2025 | 215.60 | 217.90 | 211.00 | 215.60 | 215.60 | 2.04% | 28,794 |
| Nov 26, 2025 | 217.50 | 217.50 | 210.20 | 211.30 | 211.30 | -1.90% | 13,129 |
| Nov 25, 2025 | 215.40 | 219.50 | 214.00 | 215.40 | 215.40 | -0.23% | 18,253 |
| Nov 24, 2025 | 215.90 | 218.60 | 214.80 | 215.90 | 215.90 | 1.22% | 16,088 |
| Nov 23, 2025 | 210.10 | 214.90 | 210.00 | 213.30 | 213.30 | 0.99% | 12,145 |
| Nov 20, 2025 | 220.50 | 220.50 | 210.00 | 211.20 | 211.20 | -2.04% | 11,201 |
| Nov 19, 2025 | 217.00 | 221.90 | 210.00 | 215.60 | 215.60 | 0.70% | 11,175 |
| Nov 18, 2025 | 214.00 | 218.00 | 213.00 | 214.10 | 214.10 | 0.52% | 19,865 |
| Nov 17, 2025 | 214.00 | 214.90 | 209.90 | 213.00 | 213.00 | 1.72% | 21,235 |
| Nov 16, 2025 | 205.00 | 210.00 | 195.60 | 209.40 | 209.40 | 4.49% | 11,710 |
| Nov 13, 2025 | 211.00 | 211.00 | 195.00 | 200.40 | 200.40 | -5.20% | 11,974 |
| Nov 12, 2025 | 215.10 | 218.50 | 208.70 | 211.40 | 211.40 | -0.98% | 12,873 |
| Nov 11, 2025 | 218.00 | 220.90 | 212.00 | 213.50 | 213.50 | -0.23% | 9,920 |
| Nov 10, 2025 | 221.00 | 224.90 | 212.00 | 214.00 | 214.00 | -2.77% | 23,858 |
| Nov 9, 2025 | 231.00 | 232.00 | 218.00 | 220.10 | 220.10 | -4.84% | 22,163 |
| Nov 6, 2025 | 232.50 | 239.90 | 228.60 | 231.30 | 231.30 | -0.52% | 31,091 |
| Nov 5, 2025 | 217.00 | 232.50 | 217.00 | 232.50 | 232.50 | 8.75% | 101,250 |
| Nov 4, 2025 | 221.90 | 221.90 | 210.00 | 213.80 | 213.80 | -2.55% | 12,777 |
| Nov 3, 2025 | 220.00 | 224.00 | 216.00 | 219.40 | 219.40 | 0.18% | 27,585 |
| Nov 2, 2025 | 212.00 | 225.00 | 209.00 | 219.00 | 219.00 | 4.53% | 32,466 |
| Oct 29, 2025 | 208.00 | 216.90 | 207.00 | 209.50 | 207.50 | 1.01% | 10,051 |
| Oct 28, 2025 | 209.00 | 210.00 | 205.30 | 207.40 | 205.42 | -0.67% | 14,131 |
| Oct 27, 2025 | 213.00 | 213.00 | 207.50 | 208.80 | 206.81 | -1.46% | 7,711 |
| Oct 26, 2025 | 212.00 | 219.50 | 209.80 | 211.90 | 209.88 | 1.00% | 40,609 |
| Oct 23, 2025 | 207.20 | 212.00 | 207.20 | 209.80 | 207.80 | 1.45% | 17,636 |
| Oct 22, 2025 | 209.90 | 211.00 | 202.10 | 206.80 | 204.83 | -0.19% | 12,412 |
| Oct 21, 2025 | 208.10 | 214.90 | 206.00 | 207.20 | 205.22 | 0.58% | 27,796 |
| Oct 20, 2025 | 202.70 | 209.00 | 196.40 | 206.00 | 204.03 | 2.33% | 15,311 |
| Oct 19, 2025 | 214.50 | 214.50 | 200.30 | 201.30 | 199.38 | -3.55% | 11,882 |
| Oct 16, 2025 | 216.00 | 216.00 | 208.00 | 208.70 | 206.71 | -1.79% | 14,902 |
| Oct 15, 2025 | 223.60 | 223.60 | 211.20 | 212.50 | 210.47 | -4.79% | 19,058 |
| Oct 14, 2025 | 226.70 | 230.50 | 221.00 | 223.20 | 221.07 | -0.62% | 24,653 |
| Oct 13, 2025 | 225.00 | 227.00 | 220.10 | 224.60 | 222.46 | 0.72% | 15,569 |
| Oct 12, 2025 | 239.00 | 239.00 | 220.30 | 223.00 | 220.87 | -3.88% | 18,509 |
| Oct 9, 2025 | 246.80 | 246.80 | 230.00 | 232.00 | 229.79 | -5.27% | 76,525 |
| Oct 8, 2025 | 246.00 | 248.60 | 241.00 | 244.90 | 242.56 | 0.62% | 25,212 |
| Oct 7, 2025 | 241.00 | 252.70 | 240.00 | 243.40 | 241.08 | 1.59% | 88,836 |
| Oct 6, 2025 | 235.00 | 242.20 | 235.00 | 239.60 | 237.31 | 0.55% | 48,473 |
| Oct 5, 2025 | 248.40 | 248.40 | 235.40 | 238.30 | 236.03 | -2.18% | 31,401 |
| Sep 30, 2025 | 257.50 | 257.50 | 242.40 | 243.60 | 241.27 | -4.09% | 34,966 |
| Sep 29, 2025 | 259.80 | 262.10 | 245.00 | 254.00 | 251.58 | -0.78% | 44,963 |
| Sep 28, 2025 | 239.70 | 256.40 | 239.20 | 256.00 | 253.56 | 8.57% | 94,331 |
| Sep 25, 2025 | 231.70 | 239.00 | 231.70 | 235.80 | 233.55 | 0.94% | 11,065 |
| Sep 24, 2025 | 239.90 | 239.90 | 233.00 | 233.60 | 231.37 | 0.26% | 8,289 |
| Sep 23, 2025 | 231.00 | 234.40 | 228.10 | 233.00 | 230.78 | 0.87% | 11,515 |
| Sep 22, 2025 | 237.00 | 237.00 | 228.00 | 231.00 | 228.79 | -2.41% | 6,744 |
| Sep 21, 2025 | 244.80 | 244.80 | 231.90 | 236.70 | 234.44 | -1.21% | 6,132 |
| Sep 18, 2025 | 245.00 | 245.00 | 238.00 | 239.60 | 237.31 | -1.48% | 8,518 |
| Sep 17, 2025 | 247.60 | 249.80 | 241.60 | 243.20 | 240.88 | -0.45% | 7,143 |
| Sep 16, 2025 | 243.50 | 253.80 | 238.00 | 244.30 | 241.97 | 2.17% | 7,786 |
| Sep 15, 2025 | 244.60 | 244.60 | 237.20 | 239.10 | 236.82 | -1.03% | 5,269 |
| Sep 14, 2025 | 245.60 | 245.60 | 241.00 | 241.60 | 239.29 | 0.08% | 5,678 |
| Sep 11, 2025 | 238.60 | 244.80 | 236.10 | 241.40 | 239.10 | 1.22% | 10,792 |
| Sep 10, 2025 | 245.00 | 249.90 | 238.00 | 238.50 | 236.22 | -1.57% | 11,467 |
| Sep 9, 2025 | 250.90 | 250.90 | 241.90 | 242.30 | 239.99 | -1.94% | 15,698 |
| Sep 8, 2025 | 245.50 | 254.90 | 245.50 | 247.10 | 244.74 | -1.44% | 17,094 |
| Sep 7, 2025 | 255.10 | 257.00 | 250.00 | 250.70 | 248.31 | -1.10% | 27,039 |
| Sep 4, 2025 | 256.00 | 261.50 | 253.00 | 253.50 | 251.08 | -1.17% | 31,888 |
| Sep 3, 2025 | 257.60 | 262.70 | 255.10 | 256.50 | 254.05 | -1.91% | 35,049 |
| Sep 2, 2025 | 265.00 | 271.00 | 260.00 | 261.50 | 259.00 | -0.23% | 51,109 |
| Sep 1, 2025 | 254.20 | 267.50 | 247.50 | 262.10 | 259.60 | 5.56% | 72,172 |
| Aug 31, 2025 | 249.90 | 251.50 | 247.00 | 248.30 | 245.93 | 0.16% | 35,947 |
| Aug 28, 2025 | 253.80 | 253.80 | 246.10 | 247.90 | 245.53 | -0.24% | 37,400 |
| Aug 27, 2025 | 253.80 | 255.50 | 248.00 | 248.50 | 246.13 | -0.64% | 16,313 |
| Aug 26, 2025 | 258.50 | 258.50 | 248.70 | 250.10 | 247.71 | -1.61% | 42,772 |
| Aug 25, 2025 | 261.90 | 261.90 | 253.30 | 254.20 | 251.77 | -1.13% | 50,738 |
| Aug 24, 2025 | 258.50 | 263.00 | 252.60 | 257.10 | 254.65 | 0.43% | 56,999 |
| Aug 21, 2025 | 253.90 | 258.90 | 246.60 | 256.00 | 253.56 | 3.18% | 40,424 |
| Aug 20, 2025 | 254.90 | 260.00 | 247.40 | 248.10 | 245.73 | -2.51% | 52,768 |
| Aug 19, 2025 | 264.90 | 264.90 | 252.50 | 254.50 | 252.07 | -2.71% | 44,284 |
| Aug 18, 2025 | 260.60 | 268.80 | 252.00 | 261.60 | 259.10 | 0.38% | 80,060 |
| Aug 17, 2025 | 255.00 | 265.00 | 255.00 | 260.60 | 258.11 | 2.28% | 63,941 |
| Aug 14, 2025 | 245.90 | 256.00 | 237.70 | 254.80 | 252.37 | 4.64% | 119,123 |
| Aug 13, 2025 | 244.70 | 256.90 | 238.70 | 243.50 | 241.18 | 0.58% | 61,449 |
| Aug 12, 2025 | 252.20 | 258.00 | 240.60 | 242.10 | 239.79 | -3.66% | 72,336 |
| Aug 11, 2025 | 245.00 | 255.00 | 238.00 | 251.30 | 248.90 | 2.11% | 58,858 |
| Aug 10, 2025 | 229.00 | 246.20 | 229.00 | 246.10 | 243.75 | 8.70% | 156,161 |
| Aug 7, 2025 | 224.90 | 228.00 | 223.00 | 226.40 | 224.24 | 2.35% | 44,424 |
| Aug 6, 2025 | 221.00 | 223.80 | 219.50 | 221.20 | 219.09 | 0.23% | 22,666 |
| Aug 4, 2025 | 225.00 | 225.00 | 219.00 | 220.70 | 218.59 | -0.50% | 18,577 |
| Aug 3, 2025 | 222.00 | 225.90 | 220.10 | 221.80 | 219.68 | -0.31% | 22,236 |
| Jul 31, 2025 | 223.90 | 223.90 | 219.30 | 222.50 | 220.38 | 1.32% | 15,442 |
| Jul 30, 2025 | 224.00 | 224.00 | 218.00 | 219.60 | 217.50 | 0.37% | 18,638 |
| Jul 29, 2025 | 224.50 | 224.50 | 218.40 | 218.80 | 216.71 | -1.31% | 7,937 |
| Jul 28, 2025 | 224.20 | 226.50 | 221.50 | 221.70 | 219.58 | -0.76% | 10,314 |
| Jul 27, 2025 | 224.00 | 225.00 | 220.00 | 223.40 | 221.27 | 1.92% | 17,991 |
| Jul 24, 2025 | 226.50 | 226.50 | 218.50 | 219.20 | 217.11 | -1.31% | 16,060 |
| Jul 23, 2025 | 229.00 | 229.00 | 220.00 | 222.10 | 219.98 | -2.16% | 26,709 |
| Jul 22, 2025 | 227.00 | 228.00 | 223.00 | 227.00 | 224.83 | 1.61% | 35,619 |
| Jul 21, 2025 | 218.20 | 228.90 | 218.00 | 223.40 | 221.27 | 1.45% | 18,678 |
| Jul 20, 2025 | 219.90 | 224.50 | 219.50 | 220.20 | 218.10 | -0.77% | 21,749 |
| Jul 17, 2025 | 226.50 | 228.90 | 220.80 | 221.90 | 219.78 | -1.29% | 19,829 |
| Jul 16, 2025 | 230.00 | 232.00 | 220.60 | 224.80 | 222.65 | -1.27% | 27,583 |
| Jul 15, 2025 | 221.00 | 233.50 | 219.00 | 227.70 | 225.53 | 3.17% | 54,885 |
| Jul 14, 2025 | 223.00 | 228.00 | 218.10 | 220.70 | 218.59 | -1.12% | 42,249 |