Apex Tannery Limited (DSE:APEXTANRY)
Bangladesh
· Delayed Price · Currency is BDT 56.80
0.00 (0.00%)
At close: Dec 4, 2025
Apex Tannery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 57.90 | 57.90 | 56.50 | 56.80 | 56.80 | - | 1,050 |
| Dec 3, 2025 | 57.40 | 58.40 | 56.30 | 56.80 | 56.80 | -0.18% | 15,688 |
| Dec 2, 2025 | 56.30 | 57.60 | 56.30 | 56.90 | 56.90 | 1.07% | 2,466 |
| Dec 1, 2025 | 56.30 | 57.80 | 56.30 | 56.30 | 56.30 | -1.57% | 502 |
| Nov 30, 2025 | 57.30 | 58.00 | 56.90 | 57.20 | 57.20 | -0.17% | 18,433 |
| Nov 27, 2025 | 57.40 | 59.60 | 57.00 | 57.30 | 57.30 | 0.35% | 5,873 |
| Nov 26, 2025 | 58.40 | 59.00 | 57.00 | 57.10 | 57.10 | -1.55% | 21,854 |
| Nov 25, 2025 | 58.20 | 58.80 | 57.10 | 58.00 | 58.00 | - | 18,250 |
| Nov 24, 2025 | 57.20 | 58.30 | 56.80 | 58.00 | 58.00 | 1.58% | 12,681 |
| Nov 23, 2025 | 57.10 | 57.80 | 57.00 | 57.10 | 57.10 | -1.21% | 6,027 |
| Nov 20, 2025 | 58.00 | 58.00 | 57.60 | 57.80 | 57.80 | -0.34% | 5,161 |
| Nov 19, 2025 | 59.80 | 59.80 | 57.50 | 58.00 | 58.00 | 0.17% | 7,369 |
| Nov 18, 2025 | 55.50 | 60.00 | 55.50 | 57.90 | 57.90 | 6.04% | 5,747 |
| Nov 17, 2025 | 51.50 | 56.00 | 51.50 | 54.60 | 54.60 | 6.02% | 3,559 |
| Nov 16, 2025 | 51.10 | 55.80 | 51.10 | 51.50 | 51.50 | -4.81% | 1,762 |
| Nov 13, 2025 | 56.90 | 56.90 | 54.00 | 54.10 | 54.10 | -3.57% | 14,358 |
| Nov 12, 2025 | 56.00 | 56.90 | 55.70 | 56.10 | 56.10 | 0.36% | 3,463 |
| Nov 11, 2025 | 57.60 | 57.60 | 55.10 | 55.90 | 55.90 | -0.89% | 6,905 |
| Nov 9, 2025 | 56.90 | 58.80 | 56.00 | 56.40 | 56.40 | -3.09% | 8,245 |
| Nov 6, 2025 | 58.00 | 59.00 | 57.00 | 58.20 | 58.20 | 0.34% | 15,488 |
| Nov 5, 2025 | 59.70 | 59.70 | 57.80 | 58.00 | 58.00 | 0.17% | 2,461 |
| Nov 4, 2025 | 59.00 | 59.00 | 57.70 | 57.90 | 57.90 | -1.36% | 6,915 |
| Nov 3, 2025 | 59.00 | 60.00 | 58.40 | 58.70 | 58.70 | -0.51% | 13,125 |
| Nov 2, 2025 | 58.30 | 60.60 | 58.30 | 59.00 | 59.00 | -1.50% | 6,183 |
| Oct 30, 2025 | 57.60 | 60.20 | 57.60 | 59.90 | 59.90 | 1.53% | 28,716 |
| Oct 29, 2025 | 61.80 | 61.80 | 58.20 | 59.00 | 59.00 | 2.61% | 9,493 |
| Oct 28, 2025 | 59.80 | 59.80 | 57.30 | 57.50 | 57.50 | -1.03% | 8,773 |
| Oct 27, 2025 | 60.80 | 60.80 | 58.00 | 58.10 | 58.10 | -1.53% | 8,028 |
| Oct 26, 2025 | 61.80 | 61.80 | 58.60 | 59.00 | 59.00 | -0.51% | 2,395 |
| Oct 23, 2025 | 61.00 | 61.00 | 58.50 | 59.30 | 59.30 | 1.37% | 10,878 |
| Oct 22, 2025 | 60.00 | 60.00 | 58.20 | 58.50 | 58.50 | -2.50% | 33,923 |
| Oct 21, 2025 | 62.90 | 62.90 | 59.70 | 60.00 | 60.00 | 2.74% | 10,708 |
| Oct 20, 2025 | 60.50 | 60.50 | 57.30 | 58.40 | 58.40 | 1.39% | 7,662 |
| Oct 19, 2025 | 56.10 | 59.00 | 56.10 | 57.60 | 57.60 | -4.00% | 13,950 |
| Oct 16, 2025 | 60.00 | 63.70 | 59.00 | 60.00 | 60.00 | -0.17% | 13,267 |
| Oct 15, 2025 | 66.00 | 66.00 | 59.40 | 60.10 | 60.10 | -12.01% | 122,623 |
| Oct 14, 2025 | 69.60 | 71.60 | 68.10 | 68.30 | 68.30 | 0.15% | 8,675 |
| Oct 13, 2025 | 65.10 | 71.00 | 65.10 | 68.20 | 68.20 | 1.34% | 12,506 |
| Oct 12, 2025 | 76.40 | 76.40 | 66.00 | 67.30 | 67.30 | -3.17% | 14,577 |
| Oct 9, 2025 | 70.10 | 73.00 | 65.80 | 69.50 | 69.50 | -4.79% | 5,895 |
| Oct 8, 2025 | 78.00 | 78.00 | 72.80 | 73.00 | 73.00 | -2.67% | 13,033 |
| Oct 7, 2025 | 79.90 | 79.90 | 74.50 | 75.00 | 75.00 | -0.66% | 9,657 |
| Oct 6, 2025 | 75.50 | 76.00 | 75.30 | 75.50 | 75.50 | 0.27% | 7,615 |
| Oct 5, 2025 | 76.40 | 76.60 | 75.00 | 75.30 | 75.30 | -1.57% | 11,987 |
| Sep 30, 2025 | 77.90 | 77.90 | 76.00 | 76.50 | 76.50 | - | 5,159 |
| Sep 29, 2025 | 77.80 | 77.80 | 76.20 | 76.50 | 76.50 | -1.80% | 4,811 |
| Sep 28, 2025 | 78.60 | 79.00 | 76.60 | 77.90 | 77.90 | 1.17% | 14,748 |
| Sep 25, 2025 | 80.90 | 80.90 | 76.60 | 77.00 | 77.00 | -1.16% | 4,380 |
| Sep 24, 2025 | 78.00 | 78.00 | 76.00 | 77.90 | 77.90 | 2.77% | 7,544 |
| Sep 23, 2025 | 78.00 | 78.00 | 75.70 | 75.80 | 75.80 | -0.66% | 13,411 |
| Sep 22, 2025 | 77.00 | 77.70 | 76.00 | 76.30 | 76.30 | -1.04% | 4,975 |
| Sep 21, 2025 | 77.20 | 79.00 | 76.90 | 77.10 | 77.10 | -1.03% | 19,616 |
| Sep 18, 2025 | 80.00 | 80.00 | 77.70 | 77.90 | 77.90 | -1.27% | 10,625 |
| Sep 17, 2025 | 80.00 | 82.00 | 78.00 | 78.90 | 78.90 | 0.13% | 11,415 |
| Sep 16, 2025 | 79.80 | 79.80 | 76.20 | 78.80 | 78.80 | 2.87% | 26,482 |
| Sep 15, 2025 | 76.80 | 79.50 | 76.10 | 76.60 | 76.60 | -0.39% | 9,612 |
| Sep 14, 2025 | 79.90 | 79.90 | 76.60 | 76.90 | 76.90 | - | 6,524 |
| Sep 11, 2025 | 78.30 | 78.30 | 76.20 | 76.90 | 76.90 | 0.65% | 8,966 |
| Sep 10, 2025 | 77.00 | 79.30 | 76.10 | 76.40 | 76.40 | -2.43% | 22,926 |
| Sep 9, 2025 | 79.30 | 79.40 | 78.00 | 78.30 | 78.30 | -1.39% | 27,642 |
| Sep 8, 2025 | 80.50 | 80.60 | 79.00 | 79.40 | 79.40 | -0.13% | 53,606 |
| Sep 7, 2025 | 80.10 | 80.70 | 78.60 | 79.50 | 79.50 | -0.38% | 38,907 |
| Sep 4, 2025 | 79.00 | 80.40 | 79.00 | 79.80 | 79.80 | -0.25% | 37,611 |
| Sep 3, 2025 | 81.50 | 81.50 | 78.80 | 80.00 | 80.00 | -1.72% | 96,321 |
| Sep 2, 2025 | 82.40 | 83.50 | 81.00 | 81.40 | 81.40 | - | 88,024 |
| Sep 1, 2025 | 78.60 | 82.50 | 78.00 | 81.40 | 81.40 | 4.63% | 134,077 |
| Aug 31, 2025 | 78.60 | 79.00 | 77.30 | 77.80 | 77.80 | - | 63,502 |
| Aug 28, 2025 | 77.00 | 78.00 | 76.90 | 77.80 | 77.80 | 1.30% | 48,459 |
| Aug 27, 2025 | 78.30 | 78.30 | 76.20 | 76.80 | 76.80 | -1.29% | 47,043 |
| Aug 26, 2025 | 78.10 | 79.70 | 77.50 | 77.80 | 77.80 | -0.51% | 65,326 |
| Aug 25, 2025 | 79.10 | 79.90 | 77.60 | 78.20 | 78.20 | -1.26% | 71,536 |
| Aug 24, 2025 | 81.80 | 81.80 | 78.50 | 79.20 | 79.20 | -1.98% | 80,929 |
| Aug 21, 2025 | 79.40 | 81.00 | 78.10 | 80.80 | 80.80 | 3.06% | 41,215 |
| Aug 20, 2025 | 80.50 | 81.00 | 78.20 | 78.40 | 78.40 | -2.00% | 106,168 |
| Aug 19, 2025 | 83.00 | 83.20 | 79.50 | 80.00 | 80.00 | -1.36% | 70,699 |
| Aug 18, 2025 | 81.40 | 83.40 | 80.40 | 81.10 | 81.10 | -0.25% | 159,254 |
| Aug 17, 2025 | 80.10 | 83.00 | 80.00 | 81.30 | 81.30 | 1.50% | 68,919 |
| Aug 14, 2025 | 80.40 | 81.00 | 78.20 | 80.10 | 80.10 | -0.37% | 95,127 |
| Aug 13, 2025 | 77.20 | 82.80 | 77.00 | 80.40 | 80.40 | 3.61% | 226,924 |
| Aug 12, 2025 | 81.50 | 81.90 | 77.10 | 77.60 | 77.60 | -4.55% | 134,496 |
| Aug 11, 2025 | 81.90 | 84.70 | 77.30 | 81.30 | 81.30 | 2.65% | 199,672 |
| Aug 10, 2025 | 73.00 | 79.20 | 73.00 | 79.20 | 79.20 | 10.00% | 229,834 |
| Aug 7, 2025 | 71.40 | 73.30 | 70.60 | 72.00 | 72.00 | 1.98% | 75,386 |
| Aug 6, 2025 | 70.20 | 71.00 | 69.90 | 70.60 | 70.60 | 1.15% | 25,407 |
| Aug 4, 2025 | 70.00 | 71.00 | 69.50 | 69.80 | 69.80 | -0.14% | 24,475 |
| Aug 3, 2025 | 71.00 | 72.90 | 69.60 | 69.90 | 69.90 | -1.41% | 74,672 |
| Jul 31, 2025 | 73.40 | 73.40 | 70.70 | 70.90 | 70.90 | -2.21% | 33,229 |
| Jul 30, 2025 | 72.90 | 75.70 | 71.50 | 72.50 | 72.50 | 2.40% | 68,346 |
| Jul 29, 2025 | 72.90 | 72.90 | 70.20 | 70.80 | 70.80 | -0.98% | 23,162 |
| Jul 28, 2025 | 68.20 | 74.90 | 68.20 | 71.50 | 71.50 | 1.27% | 66,928 |
| Jul 27, 2025 | 70.90 | 72.40 | 70.20 | 70.60 | 70.60 | -0.42% | 19,430 |
| Jul 24, 2025 | 72.70 | 74.20 | 70.00 | 70.90 | 70.90 | -1.66% | 41,716 |
| Jul 23, 2025 | 72.30 | 74.30 | 68.00 | 72.10 | 72.10 | -1.23% | 51,334 |
| Jul 22, 2025 | 72.10 | 74.70 | 72.10 | 73.00 | 73.00 | 0.83% | 40,278 |
| Jul 21, 2025 | 75.00 | 77.00 | 71.90 | 72.40 | 72.40 | -1.50% | 83,478 |
| Jul 20, 2025 | 73.50 | 76.90 | 72.30 | 73.50 | 73.50 | -3.29% | 56,555 |
| Jul 17, 2025 | 76.90 | 80.00 | 75.20 | 76.00 | 76.00 | -3.43% | 143,171 |
| Jul 16, 2025 | 77.70 | 80.40 | 73.00 | 78.70 | 78.70 | 4.10% | 169,813 |
| Jul 15, 2025 | 69.00 | 75.60 | 69.00 | 75.60 | 75.60 | 9.88% | 289,745 |
| Jul 14, 2025 | 68.70 | 70.40 | 67.00 | 68.80 | 68.80 | 0.88% | 86,003 |