Appollo Ispat Complex Limited (DSE:APOLOISPAT)
Bangladesh
· Delayed Price · Currency is BDT 3.300
-0.100 (-2.94%)
At close: Apr 27, 2026
Appollo Ispat Complex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.40 | 3.50 | 3.30 | 3.30 | 3.30 | -2.94% | 636,862 |
| Apr 26, 2026 | 3.60 | 3.70 | 3.40 | 3.40 | 3.40 | -2.86% | 601,280 |
| Apr 23, 2026 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | - | 633,923 |
| Apr 22, 2026 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | -2.78% | 858,593 |
| Apr 21, 2026 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | 2.86% | 456,022 |
| Apr 20, 2026 | 3.60 | 3.70 | 3.50 | 3.50 | 3.50 | -2.78% | 715,120 |
| Apr 19, 2026 | 3.60 | 3.70 | 3.60 | 3.60 | 3.60 | - | 500,227 |
| Apr 16, 2026 | 3.80 | 3.80 | 3.50 | 3.60 | 3.60 | -2.70% | 1,098,171 |
| Apr 15, 2026 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | - | 536,450 |
| Apr 13, 2026 | 3.80 | 3.90 | 3.60 | 3.70 | 3.70 | - | 740,831 |
| Apr 12, 2026 | 3.80 | 3.80 | 3.60 | 3.70 | 3.70 | - | 851,616 |
| Apr 9, 2026 | 3.70 | 4.30 | 3.70 | 3.70 | 3.70 | -7.50% | 1,911,119 |
| Apr 8, 2026 | 3.80 | 4.00 | 3.80 | 4.00 | 4.00 | 8.11% | 2,326,461 |
| Apr 7, 2026 | 3.50 | 3.70 | 3.40 | 3.70 | 3.70 | 8.82% | 2,148,464 |
| Apr 6, 2026 | 3.40 | 3.60 | 3.30 | 3.40 | 3.40 | 3.03% | 950,712 |
| Apr 5, 2026 | 3.60 | 3.70 | 3.30 | 3.30 | 3.30 | -8.33% | 1,676,342 |
| Apr 2, 2026 | 4.00 | 4.00 | 3.60 | 3.60 | 3.60 | -7.69% | 1,394,449 |
| Apr 1, 2026 | 3.60 | 3.90 | 3.40 | 3.90 | 3.90 | 8.33% | 1,825,599 |
| Mar 31, 2026 | 3.90 | 3.90 | 3.60 | 3.60 | 3.60 | -7.69% | 2,006,293 |
| Mar 30, 2026 | 4.00 | 4.20 | 3.80 | 3.90 | 3.90 | -2.50% | 1,794,629 |
| Mar 29, 2026 | 4.10 | 4.40 | 3.90 | 4.00 | 4.00 | -2.44% | 2,192,171 |
| Mar 25, 2026 | 4.50 | 4.50 | 4.10 | 4.10 | 4.10 | -8.89% | 5,410,512 |
| Mar 24, 2026 | 4.50 | 4.80 | 4.30 | 4.50 | 4.50 | 2.27% | 3,107,584 |
| Mar 16, 2026 | 4.40 | 4.40 | 4.10 | 4.40 | 4.40 | 10.00% | 6,404,805 |
| Mar 15, 2026 | 3.80 | 4.00 | 3.60 | 4.00 | 4.00 | 8.11% | 5,221,568 |
| Mar 12, 2026 | 3.80 | 3.80 | 3.50 | 3.70 | 3.70 | - | 2,183,589 |
| Mar 11, 2026 | 3.70 | 3.90 | 3.60 | 3.70 | 3.70 | -2.63% | 1,880,789 |
| Mar 10, 2026 | 3.80 | 3.80 | 3.50 | 3.80 | 3.80 | 8.57% | 3,505,188 |
| Mar 9, 2026 | 3.00 | 3.60 | 3.00 | 3.50 | 3.50 | 6.06% | 3,304,061 |
| Mar 8, 2026 | 3.30 | 3.40 | 3.30 | 3.30 | 3.30 | -8.33% | 2,165,127 |
| Mar 5, 2026 | 3.90 | 4.00 | 3.60 | 3.60 | 3.60 | -7.69% | 2,889,517 |
| Mar 4, 2026 | 3.70 | 4.00 | 3.70 | 3.90 | 3.90 | 5.41% | 4,628,834 |
| Mar 3, 2026 | 3.70 | 3.70 | 3.60 | 3.70 | 3.70 | 8.82% | 6,426,099 |
| Mar 2, 2026 | 3.40 | 3.40 | 3.10 | 3.40 | 3.40 | 9.68% | 3,836,529 |
| Mar 1, 2026 | 2.70 | 3.10 | 2.70 | 3.10 | 3.10 | 6.90% | 4,806,363 |
| Feb 26, 2026 | 2.90 | 2.90 | 2.70 | 2.90 | 2.90 | 7.41% | 2,461,767 |
| Feb 25, 2026 | 2.90 | 3.00 | 2.70 | 2.70 | 2.70 | -3.57% | 2,217,761 |
| Feb 24, 2026 | 2.80 | 2.80 | 2.70 | 2.80 | 2.80 | 7.69% | 3,636,223 |
| Feb 23, 2026 | 2.60 | 2.60 | 2.50 | 2.60 | 2.60 | 8.33% | 1,851,563 |
| Feb 22, 2026 | 2.30 | 2.40 | 2.20 | 2.40 | 2.40 | 9.09% | 1,543,387 |
| Feb 19, 2026 | 2.20 | 2.40 | 2.20 | 2.20 | 2.20 | -8.33% | 961,500 |
| Feb 18, 2026 | 2.40 | 2.60 | 2.30 | 2.40 | 2.40 | -4.00% | 1,163,591 |
| Feb 17, 2026 | 2.80 | 2.80 | 2.40 | 2.50 | 2.50 | -3.85% | 5,225,729 |
| Feb 16, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 8.33% | 434,329 |
| Feb 15, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 9.09% | 286,562 |
| Feb 10, 2026 | 2.20 | 2.20 | 2.10 | 2.20 | 2.20 | 10.00% | 1,585,551 |
| Feb 9, 2026 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 5.26% | 1,506,850 |
| Feb 8, 2026 | 1.90 | 1.90 | 1.80 | 1.90 | 1.90 | 5.56% | 908,760 |
| Feb 5, 2026 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | - | 404,498 |
| Feb 3, 2026 | 1.80 | 1.90 | 1.80 | 1.80 | 1.80 | - | 580,731 |
| Feb 2, 2026 | 1.80 | 1.80 | 1.70 | 1.80 | 1.80 | - | 237,474 |
| Feb 1, 2026 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | 5.88% | 213,744 |
| Jan 29, 2026 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | - | 406,184 |
| Jan 28, 2026 | 1.70 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 784,996 |
| Jan 27, 2026 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | -5.26% | 705,259 |
| Jan 26, 2026 | 2.00 | 2.00 | 1.80 | 1.90 | 1.90 | - | 858,918 |
| Jan 25, 2026 | 1.90 | 1.90 | 1.80 | 1.90 | 1.90 | 5.56% | 1,680,342 |
| Jan 22, 2026 | 1.70 | 1.80 | 1.60 | 1.80 | 1.80 | 5.88% | 1,475,000 |
| Jan 21, 2026 | 1.60 | 1.70 | 1.50 | 1.70 | 1.70 | 6.25% | 1,141,373 |
| Jan 20, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 524,119 |
| Jan 19, 2026 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 6.67% | 1,199,165 |
| Jan 18, 2026 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 1,089,667 |
| Jan 15, 2026 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 903,664 |
| Jan 14, 2026 | 1.70 | 1.70 | 1.60 | 1.70 | 1.70 | - | 145,170 |
| Jan 13, 2026 | 1.60 | 1.80 | 1.60 | 1.70 | 1.70 | - | 620,661 |
| Jan 12, 2026 | 1.70 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 489,659 |
| Jan 11, 2026 | 1.90 | 1.90 | 1.70 | 1.80 | 1.80 | - | 283,695 |
| Jan 8, 2026 | 1.80 | 1.90 | 1.80 | 1.80 | 1.80 | - | 343,040 |
| Jan 7, 2026 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 519,016 |
| Jan 6, 2026 | 1.80 | 2.20 | 1.80 | 1.80 | 1.80 | -10.00% | 1,152,521 |
| Jan 5, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 225,298 |
| Jan 4, 2026 | 1.80 | 1.90 | 1.80 | 1.90 | 1.90 | 5.56% | 298,358 |
| Jan 1, 2026 | 1.70 | 1.80 | 1.60 | 1.80 | 1.80 | 5.88% | 703,047 |
| Dec 30, 2025 | 1.80 | 1.90 | 1.70 | 1.70 | 1.70 | -5.56% | 1,023,113 |
| Dec 29, 2025 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 401,003 |
| Dec 28, 2025 | 2.00 | 2.00 | 1.80 | 1.80 | 1.80 | -5.26% | 671,455 |
| Dec 24, 2025 | 2.00 | 2.10 | 1.80 | 1.90 | 1.90 | -5.00% | 546,806 |
| Dec 23, 2025 | 2.20 | 2.20 | 1.90 | 2.00 | 2.00 | -4.76% | 570,666 |
| Dec 22, 2025 | 2.10 | 2.10 | 2.00 | 2.10 | 2.10 | 5.00% | 87,738 |
| Dec 21, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | - | 68,053 |
| Dec 18, 2025 | 2.00 | 2.20 | 2.00 | 2.00 | 2.00 | -4.76% | 261,824 |
| Dec 17, 2025 | 2.10 | 2.20 | 2.10 | 2.10 | 2.10 | - | 129,587 |
| Dec 15, 2025 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | -4.55% | 188,932 |
| Dec 14, 2025 | 2.20 | 2.30 | 2.10 | 2.20 | 2.20 | - | 353,528 |
| Dec 11, 2025 | 2.20 | 2.20 | 2.10 | 2.20 | 2.20 | - | 327,588 |
| Dec 10, 2025 | 2.20 | 2.30 | 2.10 | 2.20 | 2.20 | - | 151,970 |
| Dec 9, 2025 | 2.20 | 2.20 | 2.10 | 2.20 | 2.20 | 4.76% | 69,144 |
| Dec 8, 2025 | 2.10 | 2.20 | 2.10 | 2.10 | 2.10 | - | 59,754 |
| Dec 7, 2025 | 2.00 | 2.20 | 2.00 | 2.10 | 2.10 | - | 173,945 |
| Dec 4, 2025 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 113,666 |
| Dec 3, 2025 | 2.20 | 2.30 | 2.10 | 2.10 | 2.10 | -4.55% | 97,035 |
| Dec 2, 2025 | 2.10 | 2.20 | 2.10 | 2.20 | 2.20 | 4.76% | 144,319 |
| Dec 1, 2025 | 2.20 | 2.30 | 2.10 | 2.10 | 2.10 | -4.55% | 315,136 |
| Nov 30, 2025 | 2.40 | 2.40 | 2.20 | 2.20 | 2.20 | -8.33% | 362,402 |
| Nov 27, 2025 | 2.40 | 2.60 | 2.20 | 2.40 | 2.40 | - | 1,520,800 |
| Nov 26, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 9.09% | 428,255 |
| Nov 25, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 10.00% | 143,428 |
| Nov 24, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 51,070 |
| Nov 23, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 83,760 |
| Nov 20, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 5.88% | 129,665 |