DSE : APEXTANRY
Apex Tannery Limited — Price history
Footwear, Except Rubber · Bangladesh
Last price 70.5 BDT (At close: Nov 2, 2026) · Market cap 1.07B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Apex Tannery Limited (APEXTANRY) closed at 70.5 BDT on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 71.5 | 71.5 | 70.4 | 70.5 | 3,467 | +0.00% |
| 2026-11-01 | 72.8 | 72.8 | 69.5 | 70.5 | 12,454 | -1.54% |
| 2026-10-29 | 72 | 72.8 | 70 | 71.6 | 6,496 | -0.56% |
| 2026-10-28 | 72 | 72.1 | 70 | 72 | 31,432 | +0.42% |
| 2026-10-27 | 69.3 | 72.6 | 69.3 | 71.7 | 6,391 | -2.05% |
| 2026-10-26 | 73.5 | 73.5 | 72.1 | 73.2 | 7,705 | -0.14% |
| 2026-10-25 | 74.1 | 74.5 | 73.1 | 73.3 | 8,455 | -0.95% |
| 2026-10-19 | 73.7 | 74.5 | 72.3 | 74 | 12,480 | +1.37% |
| 2026-10-17 | 76.7 | 78 | 72.7 | 73 | 15,987 | -4.82% |
| 2026-10-15 | 78.3 | 78.3 | 76.1 | 76.7 | 50,503 | -2.54% |
| 2026-10-14 | 76.5 | 79.3 | 76.1 | 78.7 | 44,261 | +1.55% |
| 2026-10-13 | 85.8 | 87 | 76.5 | 77.5 | 190,359 | -8.72% |
| 2026-10-12 | 84.9 | 89.4 | 84.1 | 84.9 | 64,043 | -0.35% |
| 2026-10-11 | 88.7 | 88.7 | 85 | 85.2 | 68,229 | -1.50% |
| 2026-10-08 | 86.5 | 89 | 86 | 86.5 | 49,231 | +0.00% |
| 2026-10-07 | 86.5 | 91.5 | 85.8 | 86.5 | 88,913 | -2.04% |
| 2026-10-06 | 90.7 | 93.7 | 87 | 88.3 | 84,259 | -2.54% |
| 2026-10-05 | 91.7 | 94.1 | 90 | 90.6 | 68,221 | -2.27% |
| 2026-10-04 | 94.7 | 95.5 | 91 | 92.7 | 36,803 | -2.42% |
| 2026-10-01 | 92.8 | 98.6 | 92 | 95 | 206,430 | +4.86% |
| 2026-09-30 | 89.9 | 93.6 | 89.8 | 90.6 | 85,698 | +1.00% |
| 2026-09-29 | 92.4 | 92.4 | 88 | 89.7 | 52,386 | -0.99% |
| 2026-09-28 | 93.5 | 94.6 | 90 | 90.6 | 45,321 | -3.10% |
| 2026-09-27 | 94.5 | 94.7 | 92.8 | 93.5 | 37,373 | -0.32% |
| 2026-09-24 | 93.8 | 96.7 | 92.8 | 93.8 | 25,001 | -1.16% |
| 2026-09-23 | 94.9 | 95.9 | 92 | 94.9 | 37,519 | +3.38% |
| 2026-09-22 | 95.3 | 95.3 | 91.5 | 91.8 | 39,488 | -1.40% |
| 2026-09-21 | 96.5 | 96.5 | 92 | 93.1 | 59,756 | -3.32% |
| 2026-09-20 | 96.1 | 96.9 | 94.1 | 96.3 | 35,434 | +0.31% |
| 2026-09-17 | 95.6 | 96.7 | 92.3 | 96 | 67,934 | +1.80% |
| 2026-09-16 | 94.6 | 95 | 90 | 94.3 | 73,925 | +2.50% |
| 2026-09-15 | 92 | 94.9 | 86.5 | 92 | 47,027 | +6.11% |
| 2026-09-14 | 92 | 92 | 85 | 86.7 | 58,578 | -3.56% |
| 2026-09-13 | 95.7 | 95.7 | 89 | 89.9 | 45,108 | -3.75% |
| 2026-09-10 | 98 | 98 | 92.7 | 93.4 | 62,915 | -2.10% |
| 2026-09-09 | 97 | 98 | 94.5 | 95.4 | 42,023 | -1.04% |
| 2026-09-08 | 99.7 | 101 | 95.3 | 96.4 | 32,596 | -1.23% |
| 2026-09-07 | 100.9 | 100.9 | 93.6 | 97.6 | 63,021 | -1.61% |
| 2026-09-06 | 103.8 | 103.8 | 97.1 | 99.2 | 35,326 | -4.43% |
| 2026-09-03 | 104 | 104.7 | 102.9 | 103.8 | 37,864 | +0.19% |
| 2026-09-02 | 101 | 104.6 | 101 | 103.6 | 51,672 | +0.88% |
| 2026-09-01 | 102.7 | 104.9 | 101 | 102.7 | 40,778 | -0.68% |
| 2026-08-31 | 100 | 103.8 | 100 | 103.4 | 70,508 | +2.07% |
| 2026-08-30 | 102.4 | 102.9 | 101 | 101.3 | 25,671 | +0.50% |
| 2026-08-27 | 100.3 | 102.8 | 100.1 | 100.8 | 39,731 | +0.50% |
| 2026-08-25 | 100 | 101.5 | 98.7 | 100.3 | 43,972 | +0.60% |
| 2026-08-24 | 102.2 | 104.9 | 99.2 | 99.7 | 104,062 | -3.30% |
| 2026-08-23 | 107.8 | 107.8 | 102.9 | 103.1 | 66,769 | -2.46% |
| 2026-08-20 | 107.1 | 108 | 105 | 105.7 | 69,005 | -0.28% |
| 2026-08-19 | 106 | 109 | 105 | 106 | 71,957 | +0.00% |
| 2026-08-18 | 106 | 109.7 | 105.4 | 106 | 164,901 | +0.19% |
| 2026-08-17 | 112 | 112 | 105.2 | 105.8 | 177,968 | -4.43% |
| 2026-08-16 | 114.2 | 115 | 110.1 | 110.7 | 156,355 | -2.89% |
| 2026-08-13 | 110 | 117 | 109.3 | 114 | 547,201 | +4.88% |
| 2026-08-12 | 108.7 | 109.8 | 104.6 | 108.7 | 191,423 | +3.33% |
| 2026-08-11 | 105.2 | 107.5 | 104.5 | 105.2 | 65,034 | -0.85% |
| 2026-08-10 | 106.1 | 112 | 105 | 106.1 | 124,555 | -0.56% |
| 2026-08-09 | 104.5 | 107.9 | 103 | 106.7 | 156,559 | +4.20% |
| 2026-08-06 | 104.2 | 104.5 | 102 | 102.4 | 44,716 | -1.73% |
| 2026-08-04 | 103.6 | 105.4 | 102.6 | 104.2 | 58,042 | +0.58% |
| 2026-08-03 | 103.6 | 105.9 | 103 | 103.6 | 48,927 | -0.67% |
| 2026-08-02 | 105 | 106.5 | 104 | 104.3 | 96,802 | +1.16% |
| 2026-07-30 | 104.4 | 104.4 | 102.5 | 103.1 | 61,081 | -0.10% |
| 2026-07-29 | 104 | 106 | 103 | 103.2 | 89,630 | -0.96% |
| 2026-07-28 | 104.2 | 105.3 | 102.9 | 104.2 | 28,554 | +1.46% |
| 2026-07-27 | 102.1 | 105.9 | 102.1 | 102.7 | 39,156 | +0.88% |
| 2026-07-26 | 104 | 104.6 | 100.1 | 101.8 | 63,155 | -1.36% |
| 2026-07-23 | 106.9 | 106.9 | 102.9 | 103.2 | 84,574 | -2.18% |
| 2026-07-22 | 109 | 109 | 105 | 105.5 | 153,186 | -2.22% |
| 2026-07-21 | 109 | 109.8 | 106.9 | 107.9 | 94,385 | +1.03% |
| 2026-07-20 | 106.8 | 109.4 | 106.4 | 106.8 | 112,892 | -1.39% |
| 2026-07-19 | 112.8 | 114.8 | 108 | 108.3 | 187,803 | -3.13% |
| 2026-07-16 | 111.8 | 113 | 106.9 | 111.8 | 280,915 | +3.33% |
| 2026-07-15 | 115.5 | 115.5 | 107.2 | 108.2 | 212,901 | -4.92% |
| 2026-07-14 | 113.8 | 114.4 | 105 | 113.8 | 646,846 | +9.42% |
| 2026-07-13 | 103 | 104.6 | 102 | 104 | 171,293 | +2.26% |
| 2026-07-12 | 103.2 | 103.2 | 101.1 | 101.7 | 122,182 | -0.39% |
| 2026-07-09 | 102.1 | 105.2 | 101.6 | 102.1 | 239,247 | -2.67% |
| 2026-07-08 | 104.9 | 106.7 | 103.6 | 104.9 | 201,978 | +2.44% |
| 2026-07-07 | 102.4 | 104 | 101 | 102.4 | 114,008 | +1.29% |
| 2026-07-06 | 101.1 | 105 | 100 | 101.1 | 73,428 | +0.00% |
| 2026-07-05 | 105.5 | 105.5 | 100.9 | 101.1 | 113,837 | -3.44% |
| 2026-07-02 | 104.7 | 107.1 | 103.6 | 104.7 | 185,929 | -0.38% |
| 2026-06-30 | 105.1 | 107.4 | 102.5 | 105.1 | 310,206 | +2.64% |
| 2026-06-29 | 100.7 | 103 | 100 | 102.4 | 153,480 | +3.12% |
| 2026-06-28 | 102.7 | 102.7 | 98 | 99.3 | 119,653 | -1.59% |
| 2026-06-25 | 101 | 102 | 99.8 | 100.9 | 80,249 | -1.08% |
| 2026-06-24 | 99.4 | 103.5 | 99.4 | 102 | 99,829 | +2.72% |
| 2026-06-23 | 98.7 | 99.7 | 97.5 | 99.3 | 65,567 | +0.61% |
| 2026-06-22 | 98.7 | 101.5 | 97 | 98.7 | 95,806 | -1.50% |
| 2026-06-21 | 103 | 103.2 | 100 | 100.2 | 93,950 | -2.53% |
| 2026-06-18 | 100.7 | 105 | 100.7 | 102.8 | 132,487 | +2.09% |
| 2026-06-17 | 104 | 104.9 | 100 | 100.7 | 203,353 | -2.14% |
| 2026-06-16 | 102.9 | 106 | 102.6 | 102.9 | 117,287 | -2.56% |
| 2026-06-15 | 104.9 | 108 | 103 | 105.6 | 142,049 | +2.23% |
| 2026-06-14 | 104.8 | 106.6 | 102.7 | 103.3 | 139,648 | -1.43% |
| 2026-06-11 | 104.8 | 109.9 | 103.9 | 104.8 | 189,414 | -3.14% |
| 2026-06-10 | 108.2 | 112.4 | 106.5 | 108.2 | 233,908 | +0.84% |
| 2026-06-09 | 107.3 | 110.9 | 104 | 107.3 | 348,468 | +2.29% |
| 2026-06-08 | 101.4 | 106 | 99.6 | 104.9 | 170,700 | +4.48% |
| 2026-06-07 | 106.1 | 108 | 99.4 | 100.4 | 363,060 | -4.83% |
| 2026-06-04 | 105.5 | 110.5 | 105 | 105.5 | 254,064 | -3.83% |
| 2026-06-03 | 108 | 113.2 | 108 | 109.7 | 281,676 | +3.39% |
| 2026-06-02 | 105.3 | 110.6 | 105 | 106.1 | 257,249 | +0.86% |
| 2026-06-01 | 105.2 | 110 | 104.1 | 105.2 | 177,710 | -4.01% |
| 2026-05-24 | 112 | 115.5 | 109.2 | 109.6 | 273,545 | -1.62% |
| 2026-05-23 | 105.2 | 113.9 | 104 | 111.4 | 323,715 | +7.32% |
| 2026-05-21 | 107.6 | 109.7 | 102.9 | 103.8 | 302,481 | -3.53% |
| 2026-05-20 | 113.1 | 116 | 106 | 107.6 | 395,314 | -4.44% |
| 2026-05-19 | 112.7 | 115.5 | 110.9 | 112.6 | 271,600 | +0.09% |
| 2026-05-18 | 112.5 | 117.6 | 110.6 | 112.5 | 333,296 | -0.71% |
| 2026-05-17 | 122.8 | 123 | 110 | 113.3 | 429,240 | -6.67% |
| 2026-05-14 | 127 | 129.5 | 120.1 | 121.4 | 566,582 | -1.62% |
| 2026-05-13 | 123.4 | 123.4 | 111.6 | 123.4 | 607,448 | +9.98% |
| 2026-05-12 | 118 | 121.9 | 111.2 | 112.2 | 564,963 | -4.18% |
| 2026-05-11 | 117.1 | 117.1 | 108 | 117.1 | 709,992 | +9.95% |
| 2026-05-10 | 98 | 106.5 | 98 | 106.5 | 454,369 | +9.91% |
| 2026-05-07 | 96.9 | 98.5 | 94.7 | 96.9 | 327,545 | +1.57% |
| 2026-05-06 | 91.4 | 96.6 | 90.1 | 95.4 | 287,365 | +4.72% |
| 2026-05-05 | 95.5 | 96.7 | 90.7 | 91.1 | 221,868 | -4.41% |