Apex Tannery Limited (DSE:APEXTANRY)
Bangladesh
· Delayed Price · Currency is BDT 99.90
+8.60 (9.42%)
At close: Apr 28, 2026
Apex Tannery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 91.30 | 101.80 | 90.00 | 91.30 | 91.30 | -4.00% | 486,678 |
| Apr 26, 2026 | 91.30 | 95.10 | 89.90 | 95.10 | 95.10 | 9.94% | 594,754 |
| Apr 23, 2026 | 86.50 | 86.50 | 78.10 | 86.50 | 86.50 | 9.91% | 223,623 |
| Apr 22, 2026 | 78.00 | 81.60 | 78.00 | 78.70 | 78.70 | 1.42% | 200,275 |
| Apr 21, 2026 | 75.00 | 78.50 | 75.00 | 77.60 | 77.60 | 3.88% | 161,874 |
| Apr 20, 2026 | 74.70 | 75.00 | 72.30 | 74.70 | 74.70 | 2.47% | 56,389 |
| Apr 19, 2026 | 73.10 | 74.30 | 72.40 | 72.90 | 72.90 | -1.22% | 54,373 |
| Apr 16, 2026 | 75.60 | 76.00 | 73.40 | 73.80 | 73.80 | -2.25% | 59,889 |
| Apr 15, 2026 | 75.30 | 76.50 | 74.60 | 75.50 | 75.50 | 0.67% | 105,593 |
| Apr 13, 2026 | 78.40 | 78.80 | 74.50 | 75.00 | 75.00 | -4.34% | 132,913 |
| Apr 12, 2026 | 78.40 | 79.50 | 77.20 | 78.40 | 78.40 | - | 102,234 |
| Apr 9, 2026 | 78.40 | 81.80 | 74.20 | 78.40 | 78.40 | 3.98% | 213,024 |
| Apr 8, 2026 | 75.40 | 78.80 | 75.00 | 75.40 | 75.40 | -0.79% | 155,193 |
| Apr 7, 2026 | 74.50 | 78.10 | 74.50 | 76.00 | 76.00 | 2.01% | 178,495 |
| Apr 6, 2026 | 73.90 | 75.00 | 72.30 | 74.50 | 74.50 | 3.04% | 81,218 |
| Apr 5, 2026 | 72.40 | 76.00 | 70.80 | 72.30 | 72.30 | 2.70% | 261,811 |
| Apr 2, 2026 | 71.00 | 72.40 | 70.00 | 70.40 | 70.40 | - | 42,358 |
| Apr 1, 2026 | 68.80 | 72.00 | 68.80 | 70.40 | 70.40 | 2.33% | 67,677 |
| Mar 31, 2026 | 72.00 | 72.20 | 68.10 | 68.80 | 68.80 | -3.78% | 39,357 |
| Mar 30, 2026 | 67.50 | 72.60 | 67.50 | 71.50 | 71.50 | 5.46% | 108,941 |
| Mar 29, 2026 | 66.40 | 68.80 | 66.40 | 67.80 | 67.80 | 1.35% | 17,168 |
| Mar 25, 2026 | 67.30 | 67.30 | 65.20 | 66.90 | 66.90 | 1.06% | 9,657 |
| Mar 24, 2026 | 65.00 | 67.50 | 64.60 | 66.20 | 66.20 | 0.30% | 5,029 |
| Mar 16, 2026 | 65.00 | 66.40 | 64.90 | 66.00 | 66.00 | 2.01% | 8,166 |
| Mar 15, 2026 | 64.70 | 64.90 | 63.60 | 64.70 | 64.70 | -0.15% | 10,425 |
| Mar 12, 2026 | 63.40 | 65.40 | 63.40 | 64.80 | 64.80 | 1.57% | 18,814 |
| Mar 11, 2026 | 63.80 | 66.60 | 63.00 | 63.80 | 63.80 | 0.31% | 9,873 |
| Mar 10, 2026 | 63.60 | 64.70 | 62.30 | 63.60 | 63.60 | 1.92% | 9,130 |
| Mar 9, 2026 | 62.40 | 64.60 | 58.80 | 62.40 | 62.40 | 0.16% | 4,120 |
| Mar 8, 2026 | 64.00 | 64.20 | 61.70 | 62.30 | 62.30 | -2.20% | 9,903 |
| Mar 5, 2026 | 65.00 | 66.40 | 63.50 | 63.70 | 63.70 | -3.19% | 12,288 |
| Mar 4, 2026 | 65.20 | 66.90 | 65.00 | 65.80 | 65.80 | 0.92% | 13,541 |
| Mar 3, 2026 | 70.40 | 70.40 | 64.70 | 65.20 | 65.20 | -5.37% | 19,707 |
| Mar 2, 2026 | 69.40 | 70.80 | 68.80 | 68.90 | 68.90 | -0.43% | 28,522 |
| Mar 1, 2026 | 69.80 | 72.40 | 68.50 | 69.20 | 69.20 | -2.54% | 17,573 |
| Feb 26, 2026 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | 1.28% | 18,435 |
| Feb 25, 2026 | 70.50 | 70.60 | 70.00 | 70.10 | 70.10 | -0.14% | 14,876 |
| Feb 24, 2026 | 72.80 | 72.80 | 70.10 | 70.20 | 70.20 | -1.68% | 19,022 |
| Feb 23, 2026 | 71.10 | 71.50 | 70.60 | 71.40 | 71.40 | 1.42% | 15,067 |
| Feb 22, 2026 | 71.80 | 71.80 | 70.00 | 70.40 | 70.40 | -0.14% | 28,481 |
| Feb 19, 2026 | 71.80 | 72.30 | 70.40 | 70.50 | 70.50 | -1.12% | 52,684 |
| Feb 18, 2026 | 71.20 | 72.50 | 71.00 | 71.30 | 71.30 | -0.42% | 44,996 |
| Feb 17, 2026 | 72.20 | 72.70 | 71.00 | 71.60 | 71.60 | 0.99% | 39,256 |
| Feb 16, 2026 | 72.30 | 74.20 | 70.30 | 70.90 | 70.90 | -1.39% | 52,239 |
| Feb 15, 2026 | 72.20 | 72.70 | 71.30 | 71.90 | 71.90 | 1.13% | 46,842 |
| Feb 10, 2026 | 71.10 | 72.50 | 68.20 | 71.10 | 71.10 | -0.28% | 51,348 |
| Feb 9, 2026 | 71.30 | 71.70 | 68.20 | 71.30 | 71.30 | 4.39% | 48,520 |
| Feb 8, 2026 | 71.00 | 71.70 | 68.00 | 68.30 | 68.30 | -3.53% | 48,102 |
| Feb 5, 2026 | 71.60 | 72.60 | 70.70 | 70.80 | 70.80 | -1.12% | 29,417 |
| Feb 3, 2026 | 71.80 | 72.20 | 70.20 | 71.60 | 71.60 | 0.99% | 37,256 |
| Feb 2, 2026 | 78.00 | 78.00 | 70.50 | 70.90 | 70.90 | -3.67% | 115,720 |
| Feb 1, 2026 | 74.60 | 75.90 | 72.80 | 73.60 | 73.60 | -2.26% | 82,023 |
| Jan 29, 2026 | 74.80 | 77.80 | 74.60 | 75.30 | 75.30 | 0.94% | 80,769 |
| Jan 28, 2026 | 77.50 | 77.60 | 74.10 | 74.60 | 74.60 | -4.97% | 168,073 |
| Jan 27, 2026 | 80.80 | 81.90 | 77.50 | 78.50 | 78.50 | 5.37% | 289,348 |
| Jan 26, 2026 | 68.50 | 74.50 | 66.00 | 74.50 | 74.50 | 9.88% | 227,790 |
| Jan 25, 2026 | 68.20 | 69.60 | 67.20 | 67.80 | 67.80 | -1.88% | 59,844 |
| Jan 22, 2026 | 69.10 | 72.00 | 68.00 | 69.10 | 69.10 | -3.36% | 100,584 |
| Jan 21, 2026 | 71.50 | 74.00 | 68.50 | 71.50 | 71.50 | 4.99% | 101,038 |
| Jan 20, 2026 | 72.40 | 73.50 | 67.00 | 68.10 | 68.10 | -5.29% | 188,427 |
| Jan 19, 2026 | 75.00 | 75.40 | 70.20 | 71.90 | 71.90 | -0.14% | 157,481 |
| Jan 18, 2026 | 69.90 | 72.00 | 68.10 | 72.00 | 72.00 | 9.92% | 287,808 |
| Jan 15, 2026 | 61.50 | 65.50 | 61.50 | 65.50 | 65.50 | 9.90% | 169,003 |
| Jan 14, 2026 | 58.80 | 60.90 | 57.10 | 59.60 | 59.60 | 4.38% | 42,867 |
| Jan 13, 2026 | 57.10 | 57.70 | 57.00 | 57.10 | 57.10 | - | 8,474 |
| Jan 12, 2026 | 57.10 | 57.80 | 56.50 | 57.10 | 57.10 | - | 5,568 |
| Jan 11, 2026 | 58.00 | 58.00 | 57.00 | 57.10 | 57.10 | -1.89% | 8,748 |
| Jan 8, 2026 | 58.20 | 58.50 | 57.90 | 58.20 | 58.20 | -0.51% | 1,951 |
| Jan 7, 2026 | 59.00 | 59.00 | 56.20 | 58.50 | 58.50 | 3.36% | 4,454 |
| Jan 6, 2026 | 58.00 | 58.00 | 56.50 | 56.60 | 56.60 | -0.88% | 10,938 |
| Jan 5, 2026 | 58.00 | 58.80 | 57.00 | 57.10 | 57.10 | -2.56% | 7,344 |
| Jan 4, 2026 | 60.40 | 60.40 | 58.00 | 58.60 | 58.60 | -1.51% | 10,361 |
| Jan 1, 2026 | 59.60 | 59.70 | 58.40 | 59.50 | 59.50 | 1.54% | 17,694 |
| Dec 30, 2025 | 56.70 | 58.70 | 56.70 | 58.60 | 58.60 | 1.91% | 11,032 |
| Dec 29, 2025 | 58.00 | 58.00 | 56.70 | 57.50 | 57.50 | 0.35% | 6,611 |
| Dec 28, 2025 | 58.90 | 58.90 | 57.10 | 57.30 | 57.30 | -1.88% | 4,535 |
| Dec 24, 2025 | 58.90 | 58.90 | 58.00 | 58.40 | 58.40 | 0.69% | 7,973 |
| Dec 23, 2025 | 58.00 | 59.00 | 57.40 | 58.00 | 58.00 | 1.58% | 12,114 |
| Dec 22, 2025 | 57.10 | 60.00 | 57.00 | 57.10 | 57.10 | 0.53% | 6,499 |
| Dec 21, 2025 | 57.40 | 59.60 | 56.00 | 56.80 | 56.80 | -0.70% | 8,377 |
| Dec 18, 2025 | 57.20 | 58.80 | 57.00 | 57.20 | 57.20 | - | 1,770 |
| Dec 17, 2025 | 58.80 | 60.70 | 57.00 | 57.20 | 57.20 | -3.21% | 28,233 |
| Dec 15, 2025 | 60.40 | 62.10 | 58.00 | 59.10 | 59.10 | -3.27% | 34,988 |
| Dec 14, 2025 | 58.70 | 61.60 | 57.90 | 61.10 | 61.10 | 6.08% | 102,325 |
| Dec 11, 2025 | 57.40 | 58.00 | 57.20 | 57.60 | 57.60 | 0.88% | 6,423 |
| Dec 10, 2025 | 58.70 | 59.70 | 56.20 | 57.10 | 57.10 | -1.21% | 27,391 |
| Dec 9, 2025 | 57.80 | 58.00 | 57.00 | 57.80 | 57.80 | - | 3,726 |
| Dec 8, 2025 | 57.80 | 58.10 | 57.80 | 57.80 | 57.80 | 0.52% | 16,232 |
| Dec 7, 2025 | 57.00 | 57.80 | 57.00 | 57.50 | 57.50 | 1.23% | 2,986 |
| 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 |