Skip to main content
Apex Spinning & Knitting Mills Limited (DSE:APEXSPINN)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
339.60
-19.80 (-5.51%)
At close: Apr 27, 2026

DSE:APEXSPINN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026361.80361.80328.00339.60339.60-5.51%375,746
Apr 26, 2026340.00365.20340.00359.40359.406.87%237,474
Apr 23, 2026311.00336.30310.00336.30336.308.73%156,758
Apr 22, 2026319.00319.00300.10309.30309.300.45%202,637
Apr 21, 2026307.90307.90283.50307.90307.908.72%378,056
Apr 20, 2026283.20284.00263.50283.20283.208.42%393,472
Apr 19, 2026256.20264.40256.20261.20261.201.95%322,419
Apr 16, 2026256.20257.90240.00256.20256.203.14%236,162
Apr 15, 2026236.00251.00236.00248.40248.404.72%251,401
Apr 13, 2026237.20244.20228.00237.20237.20-2.95%313,015
Apr 12, 2026246.00249.00238.00244.40244.40-1.45%233,565
Apr 9, 2026237.70251.90237.70248.00248.002.99%299,448
Apr 8, 2026243.00248.00236.40240.80240.80-0.95%210,433
Apr 7, 2026243.10247.00232.50243.10243.103.58%400,493
Apr 6, 2026234.70238.70221.70234.70234.706.01%244,008
Apr 5, 2026217.00224.80213.30221.40221.402.12%298,534
Apr 2, 2026216.80221.00210.10216.80216.801.12%206,664
Apr 1, 2026214.40214.60196.00214.40214.409.89%390,063
Mar 31, 2026195.10201.90195.00195.10195.10-2.50%51,590
Mar 30, 2026197.60203.00193.80200.10200.103.57%96,272
Mar 29, 2026189.00196.00189.00193.20193.202.22%44,087
Mar 25, 2026190.90193.10187.00189.00189.00-1.00%24,249
Mar 24, 2026190.10195.70190.10190.90190.90-1.80%26,234
Mar 16, 2026190.00197.20190.00194.40194.400.99%20,405
Mar 15, 2026190.00197.80190.00192.50192.500.05%19,670
Mar 12, 2026186.60194.70186.60192.40192.400.68%37,090
Mar 11, 2026185.10197.80185.10191.10191.101.38%33,308
Mar 10, 2026179.00192.70179.00188.50188.504.14%38,043
Mar 9, 2026178.00184.80178.00181.00181.000.50%46,114
Mar 8, 2026180.10184.90180.00180.10180.10-2.54%45,105
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, 2026214.50214.90209.10212.00212.00-0.98%161,714
Feb 25, 2026212.60216.50212.60214.10214.100.99%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, 2026220.40221.20215.50216.10216.10-2.35%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, 2026218.00218.70206.50210.60210.60-1.96%193,788
Feb 3, 2026232.00232.00211.20214.80214.800.23%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, 2026199.00205.40197.50199.90199.901.73%222,989
Jan 28, 2026202.20202.20190.90196.50196.50-2.00%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, 2026182.00182.70177.00177.80177.80-2.15%73,592
Jan 6, 2026186.90186.90177.80181.70181.70-1.73%112,101
Jan 5, 2026188.00191.90182.00184.90184.90-2.99%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, 2025156.00164.60156.00163.70163.700.80%61,497
Dec 17, 2025164.10165.70161.70162.40162.40-1.28%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, 2025163.70163.80160.30161.70161.70-0.43%23,720
Dec 10, 2025165.00165.50162.00162.40162.40-0.92%109,487
Dec 9, 2025162.30165.90162.30163.90163.900.24%161,974
Dec 8, 2025162.00164.00161.60163.50163.501.49%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