Apex Footwear Limited (DSE:APEXFOOT)
Bangladesh
· Delayed Price · Currency is BDT 182.60
-4.00 (-2.14%)
At close: Dec 4, 2025
Apex Footwear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 185.20 | 187.60 | 182.00 | 182.60 | 182.60 | -2.14% | 97,854 |
| Dec 3, 2025 | 186.60 | 190.50 | 185.80 | 186.60 | 186.60 | -0.85% | 72,038 |
| Dec 2, 2025 | 190.00 | 192.50 | 186.30 | 188.20 | 188.20 | -0.95% | 44,265 |
| Dec 1, 2025 | 190.10 | 190.80 | 189.30 | 190.00 | 190.00 | -0.26% | 65,899 |
| Nov 30, 2025 | 191.40 | 192.30 | 190.30 | 190.50 | 190.50 | 0.21% | 49,729 |
| Nov 27, 2025 | 190.10 | 192.50 | 189.80 | 190.10 | 190.10 | -0.31% | 88,636 |
| Nov 26, 2025 | 190.70 | 192.80 | 190.00 | 190.70 | 190.70 | -0.73% | 33,486 |
| Nov 25, 2025 | 192.10 | 194.00 | 191.30 | 192.10 | 192.10 | 0.47% | 83,478 |
| Nov 24, 2025 | 188.00 | 192.00 | 188.00 | 191.20 | 191.20 | 1.76% | 53,436 |
| Nov 23, 2025 | 189.90 | 189.90 | 186.10 | 187.90 | 187.90 | 0.11% | 18,347 |
| Nov 20, 2025 | 190.00 | 190.90 | 186.30 | 187.70 | 187.70 | -0.69% | 29,999 |
| Nov 19, 2025 | 188.40 | 191.90 | 188.40 | 189.00 | 189.00 | -0.16% | 16,743 |
| Nov 18, 2025 | 185.50 | 193.10 | 185.50 | 189.30 | 189.30 | 0.53% | 35,497 |
| Nov 17, 2025 | 182.00 | 189.50 | 182.00 | 188.30 | 188.30 | 1.45% | 25,427 |
| Nov 16, 2025 | 180.70 | 186.30 | 180.00 | 185.60 | 185.60 | 1.37% | 24,104 |
| Nov 13, 2025 | 190.00 | 190.00 | 180.00 | 183.10 | 183.10 | -2.66% | 36,092 |
| Nov 12, 2025 | 192.90 | 192.90 | 188.00 | 188.10 | 188.10 | -0.37% | 26,850 |
| Nov 11, 2025 | 190.00 | 191.60 | 187.50 | 188.80 | 188.80 | -0.16% | 21,541 |
| Nov 10, 2025 | 191.00 | 196.00 | 188.70 | 189.10 | 189.10 | - | 19,853 |
| Nov 9, 2025 | 190.00 | 192.90 | 188.00 | 189.10 | 189.10 | -0.84% | 95,683 |
| Nov 6, 2025 | 192.60 | 193.50 | 189.00 | 190.70 | 190.70 | -0.99% | 76,910 |
| Nov 5, 2025 | 195.00 | 195.50 | 191.00 | 192.60 | 192.60 | -0.31% | 50,731 |
| Nov 4, 2025 | 195.50 | 195.80 | 192.30 | 193.20 | 193.20 | -0.05% | 66,579 |
| Nov 3, 2025 | 196.70 | 197.50 | 192.80 | 193.30 | 193.30 | -1.02% | 51,446 |
| Nov 2, 2025 | 195.60 | 196.90 | 192.90 | 195.30 | 195.30 | 1.14% | 68,115 |
| Oct 30, 2025 | 194.90 | 194.90 | 192.90 | 193.10 | 193.10 | - | 80,333 |
| Oct 29, 2025 | 196.00 | 196.00 | 192.00 | 193.10 | 193.10 | 0.36% | 67,499 |
| Oct 28, 2025 | 194.30 | 195.00 | 192.10 | 192.40 | 192.40 | -0.98% | 40,358 |
| Oct 27, 2025 | 199.60 | 199.60 | 192.80 | 194.30 | 194.30 | -1.62% | 53,722 |
| Oct 26, 2025 | 202.00 | 202.00 | 197.10 | 197.50 | 197.50 | -1.64% | 82,007 |
| Oct 23, 2025 | 203.00 | 203.00 | 197.10 | 200.80 | 200.80 | -0.20% | 95,055 |
| Oct 22, 2025 | 200.00 | 203.30 | 196.00 | 201.20 | 201.20 | 1.56% | 53,518 |
| Oct 21, 2025 | 202.00 | 210.00 | 196.90 | 198.10 | 198.10 | -3.69% | 325,709 |
| Oct 19, 2025 | 209.36 | 209.60 | 204.80 | 205.68 | 203.68 | -0.96% | 564,868 |
| Oct 16, 2025 | 211.20 | 211.20 | 204.80 | 207.68 | 205.66 | -0.61% | 377,133 |
| Oct 15, 2025 | 208.32 | 211.52 | 205.68 | 208.96 | 206.93 | 0.31% | 608,842 |
| Oct 14, 2025 | 211.20 | 213.60 | 206.80 | 208.32 | 206.29 | -0.99% | 496,335 |
| Oct 13, 2025 | 201.28 | 212.08 | 201.28 | 210.40 | 208.35 | 4.03% | 517,103 |
| Oct 12, 2025 | 198.40 | 204.72 | 198.40 | 202.24 | 200.27 | - | 337,742 |
| Oct 9, 2025 | 201.60 | 205.20 | 197.92 | 202.24 | 200.27 | 1.28% | 479,702 |
| Oct 8, 2025 | 206.48 | 207.92 | 198.00 | 199.68 | 197.74 | -2.88% | 284,321 |
| Oct 7, 2025 | 198.80 | 210.96 | 198.80 | 205.60 | 203.60 | 3.92% | 728,237 |
| Oct 6, 2025 | 193.60 | 199.12 | 191.84 | 197.84 | 195.92 | 2.74% | 507,090 |
| Oct 5, 2025 | 192.16 | 194.80 | 190.40 | 192.56 | 190.69 | 1.82% | 218,378 |
| Sep 30, 2025 | 191.20 | 192.16 | 188.40 | 189.12 | 187.28 | -1.09% | 219,887 |
| Sep 29, 2025 | 192.96 | 193.92 | 190.88 | 191.20 | 189.34 | -0.54% | 226,527 |
| Sep 28, 2025 | 196.00 | 199.28 | 190.72 | 192.24 | 190.37 | 4.71% | 781,543 |
| Sep 25, 2025 | 183.84 | 185.52 | 181.60 | 183.60 | 181.81 | 0.57% | 27,806 |
| Sep 24, 2025 | 184.72 | 184.72 | 177.60 | 182.56 | 180.78 | -0.09% | 24,013 |
| Sep 23, 2025 | 184.00 | 184.00 | 180.80 | 182.72 | 180.94 | 0.48% | 27,685 |