Apex Footwear Limited (DSE:APEXFOOT)
Bangladesh
· Delayed Price · Currency is BDT 202.60
-1.70 (-0.83%)
At close: Apr 28, 2026
Apex Footwear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 202.60 | 206.00 | 198.40 | 202.60 | 202.60 | -0.83% | 408,115 |
| Apr 27, 2026 | 204.30 | 213.50 | 202.90 | 204.30 | 204.30 | -2.90% | 302,602 |
| Apr 26, 2026 | 215.00 | 218.90 | 209.30 | 210.40 | 210.40 | -1.59% | 371,597 |
| Apr 23, 2026 | 203.30 | 215.00 | 203.30 | 213.80 | 213.80 | 5.16% | 576,166 |
| Apr 22, 2026 | 203.30 | 210.80 | 202.40 | 203.30 | 203.30 | -2.77% | 529,547 |
| Apr 21, 2026 | 204.00 | 213.10 | 204.00 | 209.10 | 209.10 | 2.20% | 501,135 |
| Apr 20, 2026 | 204.60 | 206.90 | 194.00 | 204.60 | 204.60 | 5.14% | 525,740 |
| Apr 19, 2026 | 192.80 | 195.10 | 190.50 | 194.60 | 194.60 | 1.09% | 161,710 |
| Apr 16, 2026 | 192.50 | 195.00 | 190.80 | 192.50 | 192.50 | 0.79% | 165,800 |
| Apr 15, 2026 | 188.50 | 193.00 | 188.10 | 191.00 | 191.00 | 1.60% | 68,265 |
| Apr 13, 2026 | 191.50 | 193.50 | 187.40 | 188.00 | 188.00 | -1.93% | 91,696 |
| Apr 12, 2026 | 193.20 | 195.00 | 191.00 | 191.70 | 191.70 | -0.57% | 80,947 |
| Apr 9, 2026 | 192.80 | 198.00 | 188.90 | 192.80 | 192.80 | 1.42% | 175,688 |
| Apr 8, 2026 | 190.10 | 191.00 | 187.70 | 190.10 | 190.10 | 2.20% | 95,397 |
| Apr 7, 2026 | 186.00 | 187.30 | 185.00 | 186.00 | 186.00 | 0.11% | 36,773 |
| Apr 6, 2026 | 185.80 | 188.70 | 185.60 | 185.80 | 185.80 | -0.48% | 28,619 |
| Apr 5, 2026 | 188.40 | 191.90 | 185.50 | 186.70 | 186.70 | -0.11% | 97,715 |
| Apr 2, 2026 | 186.10 | 189.20 | 185.50 | 186.90 | 186.90 | 0.48% | 66,902 |
| Apr 1, 2026 | 185.90 | 186.40 | 184.00 | 186.00 | 186.00 | 1.09% | 47,719 |
| Mar 31, 2026 | 185.70 | 186.10 | 183.60 | 184.00 | 184.00 | -0.92% | 27,519 |
| Mar 30, 2026 | 185.70 | 187.20 | 184.70 | 185.70 | 185.70 | -0.05% | 28,183 |
| Mar 29, 2026 | 185.50 | 187.90 | 184.50 | 185.80 | 185.80 | 0.11% | 21,215 |
| Mar 25, 2026 | 185.60 | 187.80 | 185.00 | 185.60 | 185.60 | -0.16% | 34,595 |
| Mar 24, 2026 | 188.00 | 188.70 | 184.90 | 185.90 | 185.90 | -1.17% | 35,011 |
| Mar 16, 2026 | 187.00 | 188.90 | 186.10 | 188.10 | 188.10 | 1.02% | 56,884 |
| Mar 15, 2026 | 185.60 | 188.00 | 185.00 | 186.20 | 186.20 | 0.32% | 41,124 |
| Mar 12, 2026 | 185.60 | 186.00 | 182.20 | 185.60 | 185.60 | 0.98% | 31,450 |
| Mar 11, 2026 | 183.00 | 184.00 | 180.20 | 183.80 | 183.80 | 0.93% | 33,375 |
| Mar 10, 2026 | 182.10 | 185.00 | 180.00 | 182.10 | 182.10 | 2.19% | 53,600 |
| Mar 9, 2026 | 178.20 | 179.00 | 175.40 | 178.20 | 178.20 | 0.62% | 32,678 |
| Mar 8, 2026 | 181.30 | 181.30 | 176.00 | 177.10 | 177.10 | -2.91% | 80,889 |
| Mar 5, 2026 | 182.40 | 185.70 | 181.30 | 182.40 | 182.40 | -1.35% | 34,804 |
| Mar 4, 2026 | 184.00 | 186.70 | 182.90 | 184.90 | 184.90 | 0.93% | 27,450 |
| Mar 3, 2026 | 183.20 | 190.00 | 182.90 | 183.20 | 183.20 | -2.97% | 132,782 |
| Mar 2, 2026 | 188.80 | 190.90 | 187.00 | 188.80 | 188.80 | 1.02% | 43,650 |
| Mar 1, 2026 | 189.00 | 189.90 | 181.00 | 186.90 | 186.90 | -2.50% | 101,963 |
| Feb 26, 2026 | 192.00 | 192.50 | 190.20 | 191.70 | 191.70 | 0.21% | 48,226 |
| Feb 25, 2026 | 191.50 | 192.30 | 190.30 | 191.30 | 191.30 | 0.05% | 58,038 |
| Feb 24, 2026 | 192.00 | 192.50 | 191.00 | 191.20 | 191.20 | - | 59,084 |
| Feb 23, 2026 | 191.20 | 192.40 | 189.00 | 191.20 | 191.20 | 0.74% | 47,252 |
| Feb 22, 2026 | 192.00 | 192.00 | 187.90 | 189.80 | 189.80 | -0.68% | 72,623 |
| Feb 19, 2026 | 194.00 | 194.00 | 190.70 | 191.10 | 191.10 | -1.24% | 90,678 |
| Feb 18, 2026 | 194.10 | 196.00 | 192.50 | 193.50 | 193.50 | -0.21% | 153,268 |
| Feb 17, 2026 | 193.90 | 198.80 | 191.80 | 193.90 | 193.90 | 0.41% | 200,578 |
| Feb 16, 2026 | 193.10 | 194.80 | 192.00 | 193.10 | 193.10 | 0.26% | 178,706 |
| Feb 15, 2026 | 193.00 | 196.00 | 189.90 | 192.60 | 192.60 | 1.48% | 234,289 |
| Feb 10, 2026 | 189.80 | 192.00 | 188.00 | 189.80 | 189.80 | 0.69% | 98,602 |
| Feb 9, 2026 | 188.50 | 189.40 | 183.70 | 188.50 | 188.50 | 2.50% | 78,744 |
| Feb 8, 2026 | 186.90 | 186.90 | 183.60 | 183.90 | 183.90 | -1.08% | 43,818 |
| Feb 5, 2026 | 187.90 | 187.90 | 185.60 | 185.90 | 185.90 | -0.32% | 77,404 |
| Feb 3, 2026 | 186.50 | 189.90 | 186.00 | 186.50 | 186.50 | -1.06% | 129,766 |
| Feb 2, 2026 | 188.50 | 194.80 | 187.00 | 188.50 | 188.50 | -0.42% | 111,342 |
| Feb 1, 2026 | 184.00 | 190.00 | 182.50 | 189.30 | 189.30 | 3.73% | 207,388 |
| Jan 29, 2026 | 180.10 | 183.80 | 180.10 | 182.50 | 182.50 | -0.27% | 63,423 |
| Jan 28, 2026 | 183.00 | 184.70 | 182.40 | 183.00 | 183.00 | 0.38% | 92,402 |
| Jan 27, 2026 | 182.30 | 184.00 | 180.00 | 182.30 | 182.30 | 2.30% | 227,497 |
| Jan 26, 2026 | 177.90 | 181.00 | 177.50 | 178.20 | 178.20 | -0.61% | 35,075 |
| Jan 25, 2026 | 177.20 | 180.10 | 176.90 | 179.30 | 179.30 | 1.13% | 90,975 |
| Jan 22, 2026 | 179.50 | 179.50 | 176.60 | 177.30 | 177.30 | -1.06% | 67,452 |
| Jan 21, 2026 | 181.90 | 181.90 | 178.80 | 179.20 | 179.20 | -0.55% | 65,986 |
| Jan 20, 2026 | 179.70 | 181.50 | 176.90 | 180.20 | 180.20 | 0.28% | 79,160 |
| Jan 19, 2026 | 182.80 | 183.00 | 178.60 | 179.70 | 179.70 | -1.64% | 157,477 |
| Jan 18, 2026 | 181.30 | 184.00 | 181.20 | 182.70 | 182.70 | 1.00% | 126,587 |
| Jan 15, 2026 | 180.90 | 184.90 | 177.00 | 180.90 | 180.90 | 2.61% | 243,884 |
| Jan 14, 2026 | 176.30 | 176.90 | 173.40 | 176.30 | 176.30 | 1.97% | 56,721 |
| Jan 13, 2026 | 172.90 | 176.00 | 171.10 | 172.90 | 172.90 | 0.99% | 35,516 |
| Jan 12, 2026 | 171.20 | 172.90 | 169.50 | 171.20 | 171.20 | - | 95,619 |
| Jan 11, 2026 | 175.70 | 175.70 | 170.80 | 171.20 | 171.20 | -0.93% | 81,431 |
| Jan 8, 2026 | 174.90 | 174.90 | 172.00 | 172.80 | 172.80 | -0.12% | 93,947 |
| Jan 7, 2026 | 173.00 | 176.80 | 171.90 | 173.00 | 173.00 | -0.52% | 166,792 |
| Jan 6, 2026 | 175.90 | 177.00 | 172.90 | 173.90 | 173.90 | -1.08% | 188,085 |
| Jan 5, 2026 | 175.80 | 178.50 | 174.50 | 175.80 | 175.80 | -0.62% | 100,347 |
| Jan 4, 2026 | 180.80 | 180.80 | 174.80 | 176.90 | 176.90 | -0.90% | 177,974 |
| Jan 1, 2026 | 179.30 | 179.70 | 178.00 | 178.50 | 178.50 | 0.56% | 95,598 |
| Dec 30, 2025 | 177.50 | 180.10 | 176.50 | 177.50 | 177.50 | -0.67% | 54,541 |
| Dec 29, 2025 | 178.70 | 181.70 | 178.00 | 178.70 | 178.70 | -1.16% | 47,608 |
| Dec 28, 2025 | 185.00 | 185.00 | 180.10 | 180.80 | 180.80 | -1.74% | 44,889 |
| Dec 24, 2025 | 186.90 | 187.00 | 182.00 | 184.00 | 184.00 | -0.70% | 40,566 |
| Dec 23, 2025 | 179.80 | 186.00 | 178.70 | 185.30 | 185.30 | 4.10% | 122,606 |
| Dec 22, 2025 | 178.00 | 181.90 | 176.90 | 178.00 | 178.00 | 1.42% | 45,427 |
| Dec 21, 2025 | 176.20 | 177.90 | 172.00 | 175.50 | 175.50 | -0.79% | 33,650 |
| Dec 18, 2025 | 176.90 | 177.90 | 176.10 | 176.90 | 176.90 | -0.73% | 15,688 |
| Dec 17, 2025 | 180.00 | 181.40 | 177.70 | 178.20 | 178.20 | -0.94% | 46,344 |
| Dec 15, 2025 | 180.30 | 181.30 | 179.60 | 179.90 | 179.90 | -0.33% | 41,723 |
| Dec 14, 2025 | 182.80 | 182.80 | 180.40 | 180.50 | 180.50 | -0.33% | 50,821 |
| Dec 11, 2025 | 183.80 | 183.80 | 180.20 | 181.10 | 181.10 | -0.06% | 98,512 |
| Dec 10, 2025 | 181.20 | 184.70 | 180.80 | 181.20 | 181.20 | 0.11% | 69,480 |
| Dec 9, 2025 | 183.60 | 183.60 | 180.10 | 181.00 | 181.00 | 0.11% | 90,509 |
| Dec 8, 2025 | 181.40 | 183.90 | 180.00 | 180.80 | 180.80 | 0.17% | 70,367 |
| Dec 7, 2025 | 180.20 | 185.00 | 179.70 | 180.50 | 180.50 | -1.15% | 49,804 |
| Dec 4, 2025 | 185.20 | 187.60 | 182.00 | 182.60 | 182.60 | -2.14% | 97,854 |
| Dec 3, 2025 | 186.60 | 190.50 | 185.80 | 186.60 | 186.60 | -0.85% | 72,038 |
| Dec 2, 2025 | 190.00 | 192.50 | 186.30 | 188.20 | 188.20 | -0.95% | 44,265 |
| Dec 1, 2025 | 190.10 | 190.80 | 189.30 | 190.00 | 190.00 | -0.26% | 65,899 |
| Nov 30, 2025 | 191.40 | 192.30 | 190.30 | 190.50 | 190.50 | 0.21% | 49,729 |
| Nov 27, 2025 | 190.10 | 192.50 | 189.80 | 190.10 | 190.10 | -0.31% | 88,636 |
| Nov 26, 2025 | 190.70 | 192.80 | 190.00 | 190.70 | 190.70 | -0.73% | 33,486 |
| Nov 25, 2025 | 192.10 | 194.00 | 191.30 | 192.10 | 192.10 | 0.47% | 83,478 |
| Nov 24, 2025 | 188.00 | 192.00 | 188.00 | 191.20 | 191.20 | 1.76% | 53,436 |
| Nov 23, 2025 | 189.90 | 189.90 | 186.10 | 187.90 | 187.90 | 0.11% | 18,347 |