Apex Foods Limited (DSE:APEXFOODS)
Bangladesh
· Delayed Price · Currency is BDT 216.20
-2.60 (-1.19%)
At close: Mar 5, 2026
Apex Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 216.20 | 220.00 | 215.50 | 216.20 | 216.20 | -1.19% | 4,922 |
| Mar 4, 2026 | 226.00 | 226.00 | 213.30 | 218.80 | 218.80 | 0.05% | 8,355 |
| Mar 3, 2026 | 233.00 | 233.00 | 216.10 | 218.70 | 218.70 | -4.95% | 16,923 |
| Mar 2, 2026 | 230.10 | 234.30 | 229.90 | 230.10 | 230.10 | -0.09% | 19,058 |
| Mar 1, 2026 | 235.00 | 235.00 | 229.90 | 230.30 | 230.30 | -3.11% | 18,157 |
| Feb 26, 2026 | 238.00 | 238.10 | 235.40 | 237.70 | 237.70 | 0.64% | 18,341 |
| Feb 25, 2026 | 233.50 | 237.90 | 233.10 | 236.20 | 236.20 | 0.72% | 8,272 |
| Feb 24, 2026 | 234.50 | 238.90 | 233.10 | 234.50 | 234.50 | -1.51% | 11,844 |
| Feb 23, 2026 | 239.10 | 239.10 | 233.00 | 238.10 | 238.10 | 1.19% | 6,557 |
| Feb 22, 2026 | 235.50 | 239.90 | 232.50 | 235.30 | 235.30 | -0.17% | 24,572 |
| Feb 19, 2026 | 235.70 | 243.50 | 235.20 | 235.70 | 235.70 | -1.17% | 21,113 |
| Feb 18, 2026 | 244.00 | 244.90 | 237.50 | 238.50 | 238.50 | -1.69% | 32,245 |
| Feb 17, 2026 | 243.00 | 247.90 | 240.60 | 242.60 | 242.60 | 0.41% | 43,455 |
| Feb 16, 2026 | 243.50 | 246.00 | 241.00 | 241.60 | 241.60 | -0.45% | 43,189 |
| Feb 15, 2026 | 260.00 | 260.00 | 241.00 | 242.70 | 242.70 | 0.91% | 33,065 |
| Feb 10, 2026 | 240.50 | 260.00 | 238.50 | 240.50 | 240.50 | 0.54% | 30,212 |
| Feb 9, 2026 | 239.20 | 241.90 | 234.60 | 239.20 | 239.20 | 2.09% | 21,290 |
| Feb 8, 2026 | 236.90 | 236.90 | 231.60 | 234.30 | 234.30 | -0.26% | 14,480 |
| Feb 5, 2026 | 237.00 | 240.00 | 234.10 | 234.90 | 234.90 | -0.97% | 26,904 |
| Feb 3, 2026 | 237.20 | 260.00 | 235.00 | 237.20 | 237.20 | -1.25% | 24,034 |
| Feb 2, 2026 | 240.00 | 241.90 | 236.00 | 240.20 | 240.20 | 1.05% | 55,644 |
| Feb 1, 2026 | 239.80 | 239.80 | 229.00 | 237.70 | 237.70 | 2.24% | 31,746 |
| Jan 29, 2026 | 238.40 | 238.40 | 231.30 | 232.50 | 232.50 | -1.02% | 18,631 |
| Jan 28, 2026 | 243.70 | 243.70 | 233.00 | 234.90 | 234.90 | -1.18% | 15,819 |
| Jan 27, 2026 | 242.90 | 242.90 | 236.50 | 237.70 | 237.70 | -0.25% | 37,767 |
| Jan 26, 2026 | 238.30 | 243.90 | 236.00 | 238.30 | 238.30 | -0.46% | 42,901 |
| Jan 25, 2026 | 239.00 | 243.90 | 236.00 | 239.40 | 239.40 | 1.18% | 27,019 |
| Jan 22, 2026 | 242.50 | 246.60 | 235.00 | 236.60 | 236.60 | -2.23% | 46,405 |
| Jan 21, 2026 | 246.00 | 247.00 | 241.00 | 242.00 | 242.00 | -0.82% | 45,371 |
| Jan 20, 2026 | 244.00 | 254.00 | 242.40 | 244.00 | 244.00 | 0.62% | 64,514 |
| Jan 19, 2026 | 242.50 | 249.00 | 241.90 | 242.50 | 242.50 | -2.49% | 39,590 |
| Jan 18, 2026 | 246.50 | 253.00 | 243.30 | 248.70 | 248.70 | 1.97% | 84,036 |
| Jan 15, 2026 | 238.00 | 246.80 | 238.00 | 243.90 | 243.90 | 3.70% | 67,509 |
| Jan 14, 2026 | 235.20 | 238.80 | 234.00 | 235.20 | 235.20 | 0.30% | 11,215 |
| Jan 13, 2026 | 234.50 | 239.00 | 232.80 | 234.50 | 234.50 | -0.59% | 14,118 |
| Jan 12, 2026 | 240.00 | 240.00 | 233.90 | 235.90 | 235.90 | -0.67% | 13,735 |
| Jan 11, 2026 | 236.50 | 242.90 | 236.00 | 237.50 | 237.50 | -0.34% | 30,249 |
| Jan 8, 2026 | 238.30 | 243.00 | 235.40 | 238.30 | 238.30 | 0.51% | 20,417 |
| Jan 7, 2026 | 237.10 | 239.90 | 231.10 | 237.10 | 237.10 | 1.20% | 30,904 |
| Jan 6, 2026 | 240.00 | 240.00 | 233.00 | 234.30 | 234.30 | -1.97% | 21,223 |
| Jan 5, 2026 | 245.00 | 247.00 | 236.50 | 239.00 | 239.00 | -1.77% | 28,424 |
| Jan 4, 2026 | 251.00 | 251.00 | 241.20 | 243.30 | 243.30 | -2.48% | 61,169 |
| Jan 1, 2026 | 245.80 | 253.00 | 242.00 | 249.50 | 249.50 | 2.13% | 66,099 |
| Dec 30, 2025 | 239.10 | 247.80 | 237.60 | 244.30 | 244.30 | 1.92% | 73,158 |
| Dec 29, 2025 | 241.90 | 241.90 | 236.00 | 239.70 | 239.70 | 0.21% | 37,064 |
| Dec 28, 2025 | 246.60 | 246.70 | 237.10 | 239.20 | 239.20 | -2.21% | 71,703 |
| Dec 24, 2025 | 240.50 | 247.00 | 234.30 | 244.60 | 244.60 | 1.45% | 57,394 |
| Dec 23, 2025 | 225.40 | 242.90 | 225.40 | 241.10 | 241.10 | 7.92% | 135,899 |
| Dec 22, 2025 | 223.40 | 227.00 | 216.50 | 223.40 | 223.40 | 3.19% | 50,646 |
| Dec 21, 2025 | 219.80 | 219.80 | 210.20 | 216.50 | 216.50 | 0.28% | 7,588 |
| Dec 18, 2025 | 223.00 | 223.00 | 215.00 | 215.90 | 215.90 | -1.10% | 20,928 |
| Dec 17, 2025 | 221.00 | 224.90 | 216.90 | 218.30 | 218.30 | 0.55% | 31,430 |
| Dec 15, 2025 | 224.90 | 224.90 | 216.00 | 217.10 | 217.10 | -3.34% | 19,062 |
| Dec 14, 2025 | 217.00 | 226.00 | 217.00 | 224.60 | 224.60 | 1.35% | 25,190 |
| Dec 11, 2025 | 221.60 | 224.00 | 211.90 | 221.60 | 221.60 | 4.63% | 48,084 |
| Dec 10, 2025 | 217.40 | 217.80 | 210.40 | 211.80 | 211.80 | -1.21% | 16,780 |
| Dec 9, 2025 | 213.90 | 217.00 | 212.00 | 214.40 | 214.40 | 1.95% | 11,209 |
| Dec 8, 2025 | 213.10 | 213.10 | 208.60 | 210.30 | 210.30 | 0.48% | 8,492 |
| Dec 7, 2025 | 212.90 | 212.90 | 207.00 | 209.30 | 209.30 | -0.38% | 3,004 |
| 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 |