DSE : APEXFOODS
Apex Foods Limited — Price history
Canned, Frozen, And Preserved Fruits, Vegetables, and Food Specialties · Bangladesh
Last price 294.9 BDT (At close: Oct 29, 2026) · Market cap 1.68B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Apex Foods Limited (APEXFOODS) closed at 294.9 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 296.5 | 302.7 | 292.2 | 294.9 | 79,315 | +0.14% |
| 2026-10-28 | 285 | 297.9 | 283.2 | 294.5 | 73,868 | +3.15% |
| 2026-10-26 | 285 | 289.9 | 283.1 | 287.5 | 62,730 | -0.42% |
| 2026-10-25 | 294.1 | 296 | 288 | 288.7 | 56,881 | -3.15% |
| 2026-10-19 | 303.3 | 305.8 | 295.1 | 298.1 | 83,704 | -2.29% |
| 2026-10-17 | 312.9 | 317.9 | 301.7 | 305.1 | 66,441 | -2.49% |
| 2026-10-15 | 326 | 328 | 310.6 | 312.9 | 164,046 | -3.84% |
| 2026-10-14 | 311 | 329 | 311 | 325.4 | 223,287 | +4.97% |
| 2026-10-13 | 311.1 | 318.3 | 306 | 310 | 127,679 | +0.23% |
| 2026-10-12 | 315 | 323.9 | 306 | 309.3 | 144,942 | -2.43% |
| 2026-10-11 | 330.1 | 334.4 | 315.3 | 317 | 229,280 | -3.44% |
| 2026-10-08 | 330 | 342.1 | 325.1 | 328.3 | 261,305 | -3.10% |
| 2026-10-07 | 322 | 347 | 320 | 338.8 | 367,178 | +3.26% |
| 2026-10-06 | 336.4 | 337.3 | 311 | 328.1 | 400,114 | +5.33% |
| 2026-10-05 | 277 | 318.4 | 272 | 311.5 | 572,321 | +19.58% |
| 2026-10-04 | 257 | 268.9 | 255.8 | 260.5 | 31,127 | +0.50% |
| 2026-10-01 | 264.5 | 264.5 | 258.5 | 259.2 | 7,213 | -0.42% |
| 2026-09-30 | 266.6 | 266.6 | 259.7 | 260.3 | 10,772 | -1.06% |
| 2026-09-29 | 260 | 265.8 | 260 | 263.1 | 6,463 | +1.00% |
| 2026-09-28 | 266.6 | 266.7 | 260 | 260.5 | 17,799 | -1.06% |
| 2026-09-27 | 268.9 | 268.9 | 260.2 | 263.3 | 14,332 | -0.72% |
| 2026-09-24 | 274.5 | 274.5 | 262 | 265.2 | 15,274 | -1.67% |
| 2026-09-23 | 264.7 | 273.3 | 262.3 | 269.7 | 23,965 | +3.45% |
| 2026-09-22 | 267.7 | 267.7 | 259.2 | 260.7 | 15,873 | -0.95% |
| 2026-09-21 | 268.9 | 268.9 | 262.1 | 263.2 | 20,200 | -1.13% |
| 2026-09-20 | 269.8 | 272.4 | 262.2 | 266.2 | 19,498 | -1.30% |
| 2026-09-17 | 259.2 | 272.5 | 258 | 269.7 | 23,795 | +1.77% |
| 2026-09-16 | 258.6 | 273.8 | 253.7 | 265 | 34,820 | +3.35% |
| 2026-09-15 | 244.1 | 258.7 | 244.1 | 256.4 | 14,981 | +5.04% |
| 2026-09-14 | 246.3 | 253 | 241 | 244.1 | 9,372 | -2.55% |
| 2026-09-13 | 262.5 | 264.9 | 249.8 | 250.5 | 12,281 | -3.28% |
| 2026-09-10 | 257 | 262.3 | 257 | 259 | 11,315 | +0.50% |
| 2026-09-09 | 262.9 | 262.9 | 255.2 | 257.7 | 18,680 | -0.27% |
| 2026-09-08 | 261.7 | 266.8 | 256.9 | 258.4 | 21,972 | -0.54% |
| 2026-09-07 | 265 | 269.7 | 250.2 | 259.8 | 35,517 | -1.96% |
| 2026-09-06 | 272 | 274.9 | 261.9 | 265 | 19,563 | -2.65% |
| 2026-09-03 | 280 | 280 | 271.2 | 272.2 | 12,830 | -1.09% |
| 2026-09-02 | 272.3 | 276.4 | 272.3 | 275.2 | 9,976 | +0.81% |
| 2026-09-01 | 279.7 | 279.7 | 272.1 | 273 | 10,119 | +0.18% |
| 2026-08-31 | 272.3 | 275.1 | 271.8 | 272.5 | 13,551 | +0.11% |
| 2026-08-30 | 274.4 | 275.8 | 269 | 272.2 | 12,444 | -0.73% |
| 2026-08-27 | 277 | 278.9 | 273 | 274.2 | 14,696 | +0.26% |
| 2026-08-25 | 280.9 | 280.9 | 272.1 | 273.5 | 15,687 | -0.44% |
| 2026-08-24 | 280.3 | 282 | 273 | 274.7 | 35,263 | -2.31% |
| 2026-08-23 | 288 | 288 | 280.2 | 281.2 | 23,284 | -1.71% |
| 2026-08-20 | 286.3 | 289.5 | 284.4 | 286.1 | 14,918 | +0.18% |
| 2026-08-19 | 282 | 288.9 | 282 | 285.6 | 58,212 | +1.60% |
| 2026-08-18 | 288.2 | 292.9 | 280 | 281.1 | 28,461 | -2.46% |
| 2026-08-17 | 297.3 | 299 | 286 | 288.2 | 54,543 | -3.03% |
| 2026-08-16 | 305 | 308.8 | 296.6 | 297.2 | 37,522 | -1.72% |
| 2026-08-13 | 299 | 310 | 298.1 | 302.4 | 115,361 | +1.44% |
| 2026-08-12 | 300 | 305 | 293 | 298.1 | 108,932 | +0.71% |
| 2026-08-11 | 294.1 | 301.3 | 291 | 296 | 75,277 | +0.68% |
| 2026-08-10 | 303.5 | 303.9 | 292.6 | 294 | 34,241 | -1.80% |
| 2026-08-09 | 281.2 | 302.5 | 281.2 | 299.4 | 131,960 | +6.93% |
| 2026-08-06 | 278.5 | 281.6 | 277.5 | 280 | 11,801 | +0.61% |
| 2026-08-04 | 283 | 283 | 278 | 278.3 | 15,114 | -1.00% |
| 2026-08-03 | 276.4 | 284 | 276.4 | 281.1 | 17,652 | +0.75% |
| 2026-08-02 | 280.5 | 284.4 | 278.7 | 279 | 12,410 | -0.75% |
| 2026-07-30 | 283 | 284 | 280.1 | 281.1 | 12,629 | -0.64% |
| 2026-07-29 | 282.9 | 289 | 282.2 | 282.9 | 17,334 | +0.00% |
| 2026-07-28 | 287.8 | 287.8 | 281.8 | 282.9 | 19,641 | +0.35% |
| 2026-07-27 | 283.6 | 283.8 | 280.1 | 281.9 | 16,408 | +1.37% |
| 2026-07-26 | 278.9 | 280.4 | 276 | 278.1 | 11,074 | -0.29% |
| 2026-07-23 | 290.5 | 290.5 | 277.5 | 278.9 | 37,440 | -2.69% |
| 2026-07-22 | 293.8 | 294.5 | 286.1 | 286.6 | 25,837 | -1.48% |
| 2026-07-21 | 288.4 | 294.9 | 288.3 | 290.9 | 24,235 | +1.93% |
| 2026-07-20 | 285.1 | 290 | 284.4 | 285.4 | 34,448 | -1.25% |
| 2026-07-19 | 295 | 295.1 | 287 | 289 | 37,093 | -2.17% |
| 2026-07-16 | 302 | 302 | 291.5 | 295.4 | 56,737 | -0.61% |
| 2026-07-15 | 308 | 308 | 295 | 297.2 | 78,971 | -2.69% |
| 2026-07-14 | 305 | 312.9 | 303.9 | 305.4 | 87,239 | +0.16% |
| 2026-07-13 | 308 | 313.9 | 301.3 | 304.9 | 90,321 | -0.59% |
| 2026-07-12 | 293.3 | 309.5 | 289.1 | 306.7 | 124,473 | +4.25% |
| 2026-07-09 | 300 | 303 | 293.3 | 294.2 | 64,825 | -1.54% |
| 2026-07-08 | 282.4 | 303.9 | 282.4 | 298.8 | 162,744 | +6.45% |
| 2026-07-07 | 278 | 284.9 | 277.9 | 280.7 | 38,848 | +0.29% |
| 2026-07-06 | 282.9 | 282.9 | 275.9 | 279.9 | 46,932 | -0.46% |
| 2026-07-05 | 285.4 | 287.5 | 280.2 | 281.2 | 34,231 | -1.02% |
| 2026-07-02 | 282.6 | 285.2 | 278 | 284.1 | 79,031 | +0.82% |
| 2026-06-30 | 277.6 | 283.3 | 277.6 | 281.8 | 85,828 | +1.48% |
| 2026-06-29 | 267.1 | 278.1 | 266.2 | 277.7 | 86,550 | +4.32% |
| 2026-06-28 | 273 | 273 | 265.5 | 266.2 | 45,652 | -0.30% |
| 2026-06-25 | 272.8 | 272.8 | 266.1 | 267 | 28,198 | -0.11% |
| 2026-06-24 | 267.5 | 271.6 | 263 | 267.3 | 17,641 | -0.07% |
| 2026-06-23 | 269.8 | 269.8 | 265 | 267.5 | 22,960 | +0.83% |
| 2026-06-22 | 271.9 | 275.8 | 264.3 | 265.3 | 32,945 | -2.43% |
| 2026-06-21 | 274.7 | 277.8 | 270 | 271.9 | 21,436 | -1.77% |
| 2026-06-18 | 270 | 282.2 | 268.1 | 276.8 | 51,341 | +3.32% |
| 2026-06-17 | 272.9 | 272.9 | 266 | 267.9 | 35,364 | -0.70% |
| 2026-06-16 | 272.7 | 276.4 | 267.2 | 269.8 | 23,437 | -1.35% |
| 2026-06-15 | 272 | 277.7 | 271.5 | 273.5 | 27,286 | +0.33% |
| 2026-06-14 | 277.9 | 277.9 | 269.2 | 272.6 | 31,427 | -0.15% |
| 2026-06-11 | 275.4 | 280.9 | 272.5 | 273 | 36,826 | -1.97% |
| 2026-06-10 | 282.5 | 282.5 | 276.1 | 278.5 | 29,040 | -0.14% |
| 2026-06-09 | 274.3 | 282 | 273.2 | 278.9 | 54,325 | +2.09% |
| 2026-06-08 | 272 | 275.8 | 270.5 | 273.2 | 35,435 | -0.18% |
| 2026-06-07 | 280 | 280 | 273 | 273.7 | 76,464 | -1.40% |
| 2026-06-04 | 281 | 284.9 | 276 | 277.6 | 50,753 | -1.14% |
| 2026-06-03 | 274 | 289 | 274 | 280.8 | 74,804 | +2.93% |
| 2026-06-02 | 278.3 | 278.3 | 268.9 | 272.8 | 62,359 | -0.29% |
| 2026-06-01 | 280 | 283.5 | 273 | 273.6 | 38,346 | -2.01% |
| 2026-05-24 | 280.4 | 284.9 | 278.3 | 279.2 | 21,904 | -0.11% |
| 2026-05-23 | 277 | 283.9 | 274 | 279.5 | 31,572 | +1.27% |
| 2026-05-21 | 281.9 | 281.9 | 275 | 276 | 33,121 | +0.11% |
| 2026-05-20 | 281 | 286.5 | 272.5 | 275.7 | 42,049 | -1.75% |
| 2026-05-19 | 285.7 | 288 | 278.6 | 280.6 | 42,002 | +0.29% |
| 2026-05-18 | 284 | 287 | 276.4 | 279.8 | 42,695 | +0.43% |
| 2026-05-17 | 295 | 295 | 275.1 | 278.6 | 106,335 | -4.75% |
| 2026-05-14 | 293.8 | 302 | 291.1 | 292.5 | 80,281 | +0.17% |
| 2026-05-13 | 291.1 | 304.9 | 288.1 | 292 | 134,867 | -0.65% |
| 2026-05-12 | 300.7 | 309 | 290.8 | 293.9 | 146,995 | -2.26% |
| 2026-05-11 | 299 | 312 | 292.5 | 300.7 | 235,981 | +4.70% |
| 2026-05-10 | 269.9 | 287.2 | 266 | 287.2 | 139,416 | +8.75% |
| 2026-05-07 | 265 | 268 | 257.1 | 264.1 | 45,988 | +1.07% |
| 2026-05-06 | 260.8 | 265.9 | 259 | 261.3 | 47,526 | +0.19% |
| 2026-05-05 | 274.7 | 274.7 | 259 | 260.8 | 69,094 | -3.55% |
| 2026-05-04 | 277 | 277 | 265 | 270.4 | 56,529 | +0.11% |
| 2026-05-03 | 266 | 279.8 | 266 | 270.1 | 78,549 | +3.45% |
| 2026-04-30 | 261.1 | 271.3 | 260 | 261.1 | 55,321 | -1.14% |