Skip to main content
Apex Spinning & Knitting Mills Limited (DSE:APEXSPINN)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
184.80
-7.60 (-3.95%)
At close: Mar 5, 2026

DSE:APEXSPINN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026186.00193.90183.00184.80184.80-3.95%38,101
Mar 4, 2026185.00196.00185.00192.40192.400.42%35,430
Mar 3, 2026204.10206.80191.00191.60191.60-5.85%95,654
Mar 2, 2026208.90208.90201.00203.50203.50-0.25%115,554
Mar 1, 2026202.60209.00202.50204.00204.00-3.77%92,625
Feb 26, 2026212.00214.90209.10212.00212.00-0.98%161,714
Feb 25, 2026214.10216.50212.60214.10214.100.99%106,095
Feb 24, 2026207.00214.00207.00212.00212.000.81%118,496
Feb 23, 2026214.20215.00206.00210.30210.300.05%91,838
Feb 22, 2026213.00216.50206.60210.20210.20-1.68%53,203
Feb 19, 2026225.00225.00208.00213.80213.803.29%93,082
Feb 18, 2026213.30214.50206.30207.00207.00-2.95%146,642
Feb 17, 2026213.30220.00211.40213.30213.30-1.30%192,562
Feb 16, 2026216.10221.20215.50216.10216.10-2.35%216,322
Feb 15, 2026232.00234.10217.00221.30221.30-3.66%320,985
Feb 10, 2026227.00231.70219.90229.70229.703.10%464,749
Feb 9, 2026212.90224.00211.90222.80222.805.79%436,334
Feb 8, 2026207.80213.00207.80210.60210.60-75,729
Feb 5, 2026210.60218.70206.50210.60210.60-1.96%193,788
Feb 3, 2026214.80232.00211.20214.80214.800.23%211,473
Feb 2, 2026212.00220.00210.00214.30214.301.13%331,073
Feb 1, 2026199.90215.70199.90211.90211.906.00%304,937
Jan 29, 2026199.90205.40197.50199.90199.901.73%222,989
Jan 28, 2026196.50202.20190.90196.50196.50-2.00%149,705
Jan 27, 2026208.60208.60198.00200.50200.50-3.88%275,723
Jan 26, 2026215.00216.50205.00208.60208.60-1.97%188,013
Jan 25, 2026208.50218.50207.00212.80212.801.87%417,935
Jan 22, 2026212.90212.90206.10208.90208.90-0.85%127,858
Jan 21, 2026213.00214.50206.10210.70210.70-0.89%261,424
Jan 20, 2026211.80214.80207.50212.60212.602.26%217,903
Jan 19, 2026208.50210.80203.70207.90207.90-1.79%284,758
Jan 18, 2026214.00214.00205.30211.70211.704.23%233,428
Jan 15, 2026186.80203.10186.80203.10203.109.96%344,147
Jan 14, 2026182.50186.20182.30184.70184.701.60%59,615
Jan 13, 2026173.10183.80173.10181.80181.802.83%77,828
Jan 12, 2026177.10179.40175.10176.80176.80-0.51%59,315
Jan 11, 2026178.30183.10176.50177.70177.70-2.26%95,513
Jan 8, 2026179.70183.80178.60181.80181.802.25%118,580
Jan 7, 2026177.80182.70177.00177.80177.80-2.15%73,592
Jan 6, 2026181.70186.90177.80181.70181.70-1.73%112,101
Jan 5, 2026184.90191.90182.00184.90184.90-2.99%245,937
Jan 4, 2026197.70197.70187.70190.60190.60-1.35%308,710
Jan 1, 2026180.00195.20178.20193.20193.208.85%248,294
Dec 30, 2025173.80179.40166.70177.50177.503.20%324,262
Dec 29, 2025174.90174.90167.20172.00172.001.30%90,955
Dec 28, 2025179.00179.00166.10169.80169.802.23%155,218
Dec 24, 2025165.90167.00163.10166.10166.100.97%28,454
Dec 23, 2025164.50167.40163.60164.50164.50-0.18%106,092
Dec 22, 2025163.30167.50163.30164.80164.800.06%53,907
Dec 21, 2025166.00166.00159.80164.70164.700.61%76,405
Dec 18, 2025163.70164.60156.00163.70163.700.80%61,497
Dec 17, 2025162.40165.70161.70162.40162.40-1.28%66,282
Dec 15, 2025167.00168.00163.40164.50164.50-1.85%63,620
Dec 14, 2025164.00169.00162.30167.60167.603.65%122,749
Dec 11, 2025161.70163.80160.30161.70161.70-0.43%23,720
Dec 10, 2025165.00165.50162.00162.40162.40-0.92%109,487
Dec 9, 2025163.90165.90162.30163.90163.900.24%161,974
Dec 8, 2025163.50164.00161.60163.50163.501.49%123,694
Dec 7, 2025155.40161.70154.50161.10161.104.14%147,488
Dec 4, 2025155.50157.40153.20154.70154.70-0.51%34,140
Dec 3, 2025159.40159.40154.00155.50155.50-0.70%52,146
Dec 2, 2025157.50159.00155.50156.60156.600.58%72,929
Dec 1, 2025161.10161.10154.00155.70155.70-2.38%78,266
Nov 30, 2025163.40165.80158.10159.50159.50-2.33%100,052
Nov 27, 2025159.00164.80158.60163.30163.303.16%121,064
Nov 26, 2025157.00162.70155.00158.30158.300.19%90,452
Nov 25, 2025157.30162.10156.30158.00158.000.45%413,269
Nov 24, 2025150.20158.00150.20157.30157.305.29%285,059
Nov 23, 2025141.10152.00140.50149.40149.403.82%216,136
Nov 20, 2025147.70148.00143.00143.90143.90-1.98%92,993
Nov 19, 2025144.80150.70144.70146.80146.803.45%264,130
Nov 18, 2025139.70142.80136.10141.90141.903.65%157,791
Nov 17, 2025140.00142.40135.20136.90136.90-0.73%128,233
Nov 16, 2025135.00139.70133.60137.90137.901.40%76,823
Nov 13, 2025139.90139.90134.10136.00136.00-0.80%96,991
Nov 12, 2025140.70140.70137.00137.10137.100.07%125,193
Nov 11, 2025138.30143.70135.20137.00137.00-99,923
Nov 10, 2025132.40137.80132.40137.00137.003.63%47,175
Nov 9, 2025133.70133.70130.10132.20132.201.69%68,858
Nov 6, 2025133.00135.00128.00130.00130.000.54%57,748
Nov 5, 2025135.50137.80125.40129.30129.30-5.55%74,516
Nov 4, 2025139.70142.40135.80136.90136.90-1.51%69,552
Nov 3, 2025137.90141.40137.40139.00139.000.58%171,162
Nov 2, 2025127.20139.50127.20138.20138.202.29%151,901
Oct 29, 2025132.60136.50131.80135.10133.101.89%45,716
Oct 28, 2025134.70134.70128.50132.60130.64-0.15%48,464
Oct 27, 2025131.10138.70131.10132.80130.83-2.06%48,466
Oct 26, 2025141.80141.80134.70135.60133.59-3.56%110,012
Oct 23, 2025137.30143.70136.50140.60138.523.69%131,393
Oct 22, 2025136.00138.00133.70135.60133.59-1.31%96,346
Oct 21, 2025143.70143.70134.00137.40135.37-1.01%39,748
Oct 20, 2025139.50139.50132.00138.80136.751.54%62,766
Oct 19, 2025143.50143.50132.00136.70134.68-3.46%44,590
Oct 16, 2025142.70143.90139.80141.60139.501.14%71,740
Oct 15, 2025140.00142.80136.20140.00137.93-118,526
Oct 14, 2025143.40145.00136.80140.00137.93-2.30%205,678
Oct 13, 2025141.20145.20139.30143.30141.181.56%156,874
Oct 12, 2025144.60151.00139.00141.10139.01-5.74%135,193
Oct 9, 2025164.00164.00148.00149.70147.48-7.88%352,322
Oct 8, 2025163.70167.50160.80162.50160.09-1.57%140,954