DSE : APEXFOOT
Apex Footwear Limited — Price history
Footwear, Except Rubber · Bangladesh
Last price 161.3 BDT (At close: Oct 29, 2026) · Market cap 3.65B
Latest research: Apex Footwear financial analysis: finance cost takes 79% of operating profit, FY2025 audit qualified (Oct 2026) · Apex Footwear: finance cost takes 79% of operating profit, so a 30% gross margin leaves a 1% net margin
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Apex Footwear Limited (APEXFOOT) closed at 161.3 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 | 162.1 | 164 | 161.1 | 161.3 | 109,439 | -0.25% |
| 2026-10-28 | 163.5 | 164 | 161.3 | 161.7 | 113,792 | -0.86% |
| 2026-10-27 | 165 | 165 | 162.5 | 163.1 | 64,256 | -0.85% |
| 2026-10-26 | 167 | 167 | 164.1 | 164.5 | 37,875 | -1.38% |
| 2026-10-25 | 169.1 | 169.1 | 166.1 | 166.8 | 31,082 | -0.83% |
| 2026-10-19 | 167.7 | 170 | 167.7 | 168.2 | 50,196 | +0.22% |
| 2026-10-14 | 168.522 | 169.652 | 168.261 | 169.13 | 205,154 | +0.36% |
| 2026-10-13 | 169.565 | 170 | 168.261 | 168.522 | 127,400 | -0.46% |
| 2026-10-12 | 169.565 | 171.13 | 169.13 | 169.304 | 132,174 | -0.15% |
| 2026-10-11 | 172 | 172.087 | 169.391 | 169.565 | 122,646 | -0.66% |
| 2026-10-08 | 172.957 | 173.043 | 169.391 | 170.696 | 74,735 | -0.30% |
| 2026-10-07 | 170 | 172.348 | 169.565 | 171.217 | 58,927 | +1.03% |
| 2026-10-06 | 169.565 | 172.783 | 168.696 | 169.478 | 60,863 | +0.05% |
| 2026-10-05 | 172.261 | 172.261 | 168.87 | 169.391 | 139,316 | -1.67% |
| 2026-10-04 | 173.913 | 174.174 | 171.739 | 172.261 | 46,928 | -1.00% |
| 2026-10-01 | 177.304 | 177.304 | 173.304 | 174 | 51,324 | -0.69% |
| 2026-09-30 | 176.261 | 176.261 | 173.13 | 175.217 | 44,225 | +0.80% |
| 2026-09-29 | 177.043 | 177.304 | 173.217 | 173.826 | 106,654 | -1.87% |
| 2026-09-28 | 181.652 | 181.652 | 176.522 | 177.13 | 89,044 | -1.55% |
| 2026-09-27 | 187.652 | 190.435 | 179.478 | 179.913 | 196,850 | -3.77% |
| 2026-09-24 | 188 | 188.348 | 185.217 | 186.957 | 81,597 | -0.46% |
| 2026-09-23 | 188.87 | 188.87 | 186.783 | 187.826 | 81,820 | +0.42% |
| 2026-09-22 | 189.043 | 189.391 | 186.348 | 187.043 | 56,486 | -0.14% |
| 2026-09-21 | 187.739 | 191.217 | 186.348 | 187.304 | 70,918 | -0.23% |
| 2026-09-20 | 188.261 | 191.217 | 186.957 | 187.739 | 64,206 | +1.27% |
| 2026-09-17 | 183.13 | 186.609 | 182.522 | 185.391 | 45,737 | +1.09% |
| 2026-09-16 | 182.522 | 184.261 | 181.043 | 183.391 | 39,982 | +0.48% |
| 2026-09-15 | 181.304 | 183.304 | 178.957 | 182.522 | 36,862 | +2.39% |
| 2026-09-14 | 180.522 | 182 | 176.783 | 178.261 | 36,532 | -1.01% |
| 2026-09-13 | 181.739 | 181.739 | 180 | 180.087 | 37,238 | -0.96% |
| 2026-09-10 | 180.609 | 182.261 | 180.609 | 181.826 | 53,450 | +1.01% |
| 2026-09-09 | 179.652 | 180.783 | 178.087 | 180 | 26,723 | +1.02% |
| 2026-09-08 | 179.913 | 181.565 | 177.826 | 178.174 | 17,360 | -0.68% |
| 2026-09-07 | 178.261 | 182.174 | 176.957 | 179.391 | 65,776 | +0.39% |
| 2026-09-06 | 184.261 | 184.261 | 178.261 | 178.696 | 37,070 | -1.25% |
| 2026-09-03 | 182.348 | 183.217 | 180.609 | 180.957 | 44,189 | -0.72% |
| 2026-09-02 | 181.217 | 182.522 | 180.348 | 182.261 | 30,154 | +1.26% |
| 2026-09-01 | 179.043 | 180.87 | 178.696 | 180 | 23,991 | +1.12% |
| 2026-08-31 | 179.391 | 180.87 | 176.783 | 178 | 27,312 | -0.73% |
| 2026-08-30 | 184.348 | 184.348 | 178.435 | 179.304 | 53,682 | -2.69% |
| 2026-08-27 | 186.957 | 186.957 | 183.739 | 184.261 | 13,555 | -0.24% |
| 2026-08-25 | 184.87 | 186.087 | 183.478 | 184.696 | 42,041 | -0.23% |
| 2026-08-24 | 185.652 | 186.435 | 184.87 | 185.13 | 76,288 | -0.28% |
| 2026-08-23 | 186.87 | 187.739 | 185.652 | 185.652 | 77,153 | -0.09% |
| 2026-08-20 | 186.783 | 186.957 | 185.043 | 185.826 | 50,547 | -0.09% |
| 2026-08-19 | 186.957 | 187.13 | 183.478 | 186 | 93,404 | -0.23% |
| 2026-08-18 | 186.522 | 188.957 | 186.087 | 186.435 | 63,317 | +0.05% |
| 2026-08-17 | 188.609 | 189.565 | 185.478 | 186.348 | 62,205 | -1.29% |
| 2026-08-16 | 189.478 | 190.435 | 188.261 | 188.783 | 67,093 | +0.05% |
| 2026-08-13 | 188.348 | 189.826 | 188.348 | 188.696 | 62,335 | +0.05% |
| 2026-08-12 | 190.435 | 190.435 | 188.261 | 188.609 | 69,118 | -0.14% |
| 2026-08-11 | 188.957 | 190.435 | 188.348 | 188.87 | 55,325 | +0.05% |
| 2026-08-10 | 188.87 | 189.565 | 187.826 | 188.783 | 36,504 | -0.05% |
| 2026-08-09 | 189.565 | 190 | 187.13 | 188.87 | 83,398 | +0.56% |
| 2026-08-06 | 190.696 | 190.696 | 187.217 | 187.826 | 49,145 | -0.87% |
| 2026-08-04 | 190.087 | 190.261 | 186.957 | 189.478 | 107,993 | +0.79% |
| 2026-08-03 | 189.478 | 190.435 | 187.826 | 188 | 62,577 | -0.78% |
| 2026-08-02 | 190.435 | 191.13 | 189.13 | 189.478 | 101,505 | +0.09% |
| 2026-07-30 | 187.826 | 190.261 | 187.826 | 189.304 | 110,107 | +0.23% |
| 2026-07-29 | 190.783 | 191.304 | 188.174 | 188.87 | 138,193 | -0.82% |
| 2026-07-28 | 188.522 | 190.87 | 187.826 | 190.435 | 131,622 | +1.77% |
| 2026-07-27 | 186 | 189.13 | 186 | 187.13 | 93,166 | +0.99% |
| 2026-07-26 | 187.652 | 189.478 | 181.826 | 185.304 | 125,879 | -1.16% |
| 2026-07-23 | 189.739 | 191.217 | 186.87 | 187.478 | 248,781 | -1.64% |
| 2026-07-22 | 192.522 | 194.783 | 190.087 | 190.609 | 172,658 | -0.99% |
| 2026-07-21 | 186.957 | 192.957 | 186.957 | 192.522 | 216,695 | +3.22% |
| 2026-07-20 | 189.304 | 189.565 | 184.957 | 186.522 | 149,498 | -1.24% |
| 2026-07-19 | 192 | 193.043 | 188 | 188.87 | 175,795 | -1.45% |
| 2026-07-16 | 190.435 | 193.043 | 188.522 | 191.652 | 247,361 | +0.78% |
| 2026-07-15 | 192.522 | 194.348 | 189.565 | 190.174 | 275,319 | -1.22% |
| 2026-07-14 | 190.609 | 194.435 | 190.348 | 192.522 | 333,174 | +0.91% |
| 2026-07-13 | 189.565 | 192.87 | 188.783 | 190.783 | 276,234 | +0.83% |
| 2026-07-12 | 186.957 | 189.565 | 184.522 | 189.217 | 330,925 | +2.98% |
| 2026-07-09 | 185.043 | 185.043 | 182.783 | 183.739 | 220,423 | -0.47% |
| 2026-07-08 | 185.217 | 188.609 | 184.348 | 184.609 | 279,404 | +0.14% |
| 2026-07-07 | 182.87 | 186.957 | 182.435 | 184.348 | 445,622 | +1.05% |
| 2026-07-06 | 179.565 | 183.478 | 179.304 | 182.435 | 231,408 | +1.94% |
| 2026-07-05 | 177.913 | 179.739 | 177.826 | 178.957 | 104,853 | +0.64% |
| 2026-07-02 | 180 | 180 | 177.13 | 177.826 | 109,227 | -0.54% |
| 2026-06-30 | 179.913 | 180.957 | 178.348 | 178.783 | 282,383 | -0.48% |
| 2026-06-29 | 178.174 | 180.261 | 177.478 | 179.652 | 188,764 | +0.98% |
| 2026-06-28 | 178.609 | 179.13 | 176.783 | 177.913 | 138,738 | -0.10% |
| 2026-06-25 | 174.261 | 178.87 | 173.913 | 178.087 | 164,514 | +2.20% |
| 2026-06-24 | 174.261 | 175.217 | 172.87 | 174.261 | 127,792 | +0.15% |
| 2026-06-23 | 175.217 | 175.217 | 172.957 | 174 | 101,562 | +0.35% |
| 2026-06-22 | 174.783 | 176.609 | 172.957 | 173.391 | 122,585 | -1.09% |
| 2026-06-21 | 175.391 | 176 | 174.087 | 175.304 | 88,962 | +0.35% |
| 2026-06-18 | 175.565 | 176.087 | 174.087 | 174.696 | 100,618 | +0.60% |
| 2026-06-17 | 176.957 | 176.957 | 172.957 | 173.652 | 117,646 | -0.35% |
| 2026-06-16 | 175.13 | 176.348 | 173.826 | 174.261 | 77,746 | -0.79% |
| 2026-06-15 | 176.087 | 178.261 | 175.043 | 175.652 | 123,145 | -0.20% |
| 2026-06-14 | 175.043 | 177.13 | 173.391 | 176 | 146,069 | +0.85% |
| 2026-06-11 | 175.652 | 176.087 | 174.174 | 174.522 | 72,343 | -0.59% |
| 2026-06-10 | 176.783 | 179.565 | 174.783 | 175.565 | 139,197 | -0.59% |
| 2026-06-09 | 175.739 | 178 | 175.652 | 176.609 | 123,521 | +0.54% |
| 2026-06-08 | 175.217 | 176.87 | 173.13 | 175.652 | 98,711 | +0.25% |
| 2026-06-07 | 178 | 179.565 | 174.348 | 175.217 | 196,425 | -1.13% |
| 2026-06-04 | 174.348 | 178.261 | 172.174 | 177.217 | 136,367 | +1.65% |
| 2026-06-03 | 172.783 | 175.565 | 172.609 | 174.348 | 98,205 | +0.96% |
| 2026-06-02 | 173.304 | 174.609 | 172.174 | 172.696 | 91,963 | -0.35% |
| 2026-06-01 | 175.652 | 177.043 | 172.957 | 173.304 | 72,438 | -0.90% |
| 2026-05-24 | 176 | 176 | 174.348 | 174.87 | 65,927 | +0.50% |
| 2026-05-23 | 171.043 | 176.522 | 170.522 | 174 | 106,936 | +2.04% |
| 2026-05-21 | 172.87 | 172.87 | 170.348 | 170.522 | 73,705 | +0.00% |
| 2026-05-20 | 173.391 | 173.391 | 170.174 | 170.522 | 111,853 | -0.61% |
| 2026-05-19 | 172.783 | 174.348 | 171.304 | 171.565 | 78,290 | +0.20% |
| 2026-05-18 | 171.478 | 173.652 | 170.696 | 171.217 | 94,888 | +0.15% |
| 2026-05-17 | 176.522 | 177.652 | 170.174 | 170.957 | 176,132 | -1.90% |
| 2026-05-14 | 179.913 | 180.609 | 173.478 | 174.261 | 240,846 | -2.48% |
| 2026-05-13 | 179.13 | 182.609 | 178.174 | 178.696 | 227,719 | -0.19% |
| 2026-05-12 | 185.217 | 188.696 | 178.435 | 179.043 | 415,823 | -2.28% |
| 2026-05-11 | 177.826 | 184.348 | 177.478 | 183.217 | 689,467 | +2.83% |
| 2026-05-10 | 172.174 | 181.565 | 171.304 | 178.174 | 318,740 | +4.33% |
| 2026-05-07 | 172.435 | 172.696 | 169.478 | 170.783 | 82,711 | +0.36% |
| 2026-05-06 | 171.565 | 171.652 | 169.565 | 170.174 | 118,719 | -0.81% |
| 2026-05-05 | 173.391 | 175.913 | 170.87 | 171.565 | 136,766 | -0.50% |
| 2026-05-04 | 168.957 | 173.652 | 168.957 | 172.435 | 116,043 | +2.22% |
| 2026-05-03 | 169.565 | 172 | 167.826 | 168.696 | 116,451 | +0.00% |
| 2026-04-30 | 175.565 | 175.565 | 168.087 | 168.696 | 230,402 | -3.05% |
| 2026-04-29 | 178.261 | 178.261 | 173.043 | 174 | 183,549 | -1.23% |