Apex Foods Limited (DSE:APEXFOODS)
Bangladesh
· Delayed Price · Currency is BDT 263.50
-15.60 (-5.59%)
At close: Apr 27, 2026
Apex Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 268.00 | 278.00 | 265.00 | 274.40 | 274.40 | 4.14% | 99,732 |
| Apr 27, 2026 | 263.50 | 282.10 | 261.50 | 263.50 | 263.50 | -5.59% | 160,078 |
| Apr 26, 2026 | 287.00 | 295.00 | 277.10 | 279.10 | 279.10 | -2.17% | 150,925 |
| Apr 23, 2026 | 285.30 | 290.00 | 266.10 | 285.30 | 285.30 | 5.24% | 247,371 |
| Apr 22, 2026 | 270.00 | 283.00 | 268.50 | 271.10 | 271.10 | 2.57% | 180,700 |
| Apr 21, 2026 | 245.50 | 266.10 | 245.50 | 264.30 | 264.30 | 8.01% | 238,855 |
| Apr 20, 2026 | 244.70 | 247.90 | 233.80 | 244.70 | 244.70 | 4.44% | 60,774 |
| Apr 19, 2026 | 237.00 | 239.30 | 232.00 | 234.30 | 234.30 | -1.35% | 29,762 |
| Apr 16, 2026 | 242.80 | 244.80 | 236.90 | 237.50 | 237.50 | -1.53% | 28,894 |
| Apr 15, 2026 | 241.20 | 244.20 | 240.60 | 241.20 | 241.20 | -0.45% | 24,259 |
| Apr 13, 2026 | 247.70 | 247.70 | 240.00 | 242.30 | 242.30 | -2.18% | 48,333 |
| Apr 12, 2026 | 240.00 | 249.00 | 234.30 | 247.70 | 247.70 | 2.36% | 88,808 |
| Apr 9, 2026 | 242.00 | 245.40 | 232.00 | 242.00 | 242.00 | 2.59% | 84,303 |
| Apr 8, 2026 | 230.00 | 238.00 | 228.70 | 235.90 | 235.90 | 3.83% | 57,107 |
| Apr 7, 2026 | 225.90 | 229.70 | 224.00 | 227.20 | 227.20 | 1.43% | 6,175 |
| Apr 6, 2026 | 224.00 | 228.60 | 223.30 | 224.00 | 224.00 | -0.67% | 7,139 |
| Apr 5, 2026 | 226.00 | 233.00 | 222.50 | 225.50 | 225.50 | 0.76% | 19,050 |
| Apr 2, 2026 | 223.80 | 227.90 | 223.10 | 223.80 | 223.80 | -1.15% | 6,060 |
| Apr 1, 2026 | 226.40 | 228.00 | 223.00 | 226.40 | 226.40 | 2.35% | 9,185 |
| Mar 31, 2026 | 221.20 | 229.70 | 221.00 | 221.20 | 221.20 | -1.99% | 7,911 |
| Mar 30, 2026 | 231.00 | 231.00 | 224.20 | 225.70 | 225.70 | -2.42% | 9,974 |
| Mar 29, 2026 | 225.00 | 232.00 | 224.90 | 231.30 | 231.30 | 3.54% | 24,968 |
| Mar 25, 2026 | 225.00 | 227.00 | 222.50 | 223.40 | 223.40 | 0.27% | 6,188 |
| Mar 24, 2026 | 222.80 | 227.30 | 220.30 | 222.80 | 222.80 | -1.89% | 5,211 |
| Mar 16, 2026 | 238.00 | 239.90 | 226.00 | 227.10 | 227.10 | 0.18% | 7,198 |
| Mar 15, 2026 | 229.70 | 229.70 | 224.90 | 226.70 | 226.70 | 0.76% | 6,415 |
| Mar 12, 2026 | 225.00 | 226.90 | 223.50 | 225.00 | 225.00 | 1.03% | 12,842 |
| Mar 11, 2026 | 222.70 | 227.80 | 221.00 | 222.70 | 222.70 | -0.85% | 4,681 |
| Mar 10, 2026 | 224.60 | 226.00 | 218.20 | 224.60 | 224.60 | 3.07% | 15,184 |
| Mar 9, 2026 | 211.10 | 219.60 | 210.00 | 217.90 | 217.90 | 2.11% | 15,303 |
| Mar 8, 2026 | 217.00 | 218.70 | 213.00 | 213.40 | 213.40 | -1.30% | 9,080 |
| 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 |