DSE : APOLOISPAT
Appollo Ispat Complex Limited — Price history
Steel Works, Blast Furnaces, And Rolling And Finishing Mills · Bangladesh
Last price 2.3 BDT (At close: Oct 29, 2026) · Market cap 923.01M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Appollo Ispat Complex Limited (APOLOISPAT) closed at 2.3 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 | 2.4 | 2.4 | 2.3 | 2.3 | 53,148 | -4.17% |
| 2026-10-28 | 2.3 | 2.4 | 2.3 | 2.4 | 121,618 | +4.35% |
| 2026-10-27 | 2.4 | 2.4 | 2.3 | 2.3 | 183,262 | -4.17% |
| 2026-10-26 | 2.3 | 2.4 | 2.3 | 2.4 | 175,441 | +0.00% |
| 2026-10-25 | 2.4 | 2.4 | 2.3 | 2.4 | 61,113 | +0.00% |
| 2026-10-19 | 2.4 | 2.4 | 2.3 | 2.4 | 166,258 | +0.00% |
| 2026-10-17 | 2.5 | 2.5 | 2.4 | 2.4 | 115,429 | +0.00% |
| 2026-10-15 | 2.4 | 2.6 | 2.4 | 2.4 | 74,889 | -4.00% |
| 2026-10-14 | 2.5 | 2.6 | 2.4 | 2.5 | 87,370 | +0.00% |
| 2026-10-13 | 2.3 | 2.5 | 2.3 | 2.5 | 564,435 | +8.70% |
| 2026-10-12 | 2.4 | 2.5 | 2.3 | 2.3 | 501,210 | -4.17% |
| 2026-10-11 | 2.5 | 2.5 | 2.4 | 2.4 | 360,649 | +0.00% |
| 2026-10-08 | 2.5 | 2.5 | 2.4 | 2.4 | 124,131 | -4.00% |
| 2026-10-07 | 2.5 | 2.6 | 2.5 | 2.5 | 92,710 | +0.00% |
| 2026-10-06 | 2.6 | 2.7 | 2.4 | 2.5 | 725,654 | -3.85% |
| 2026-10-05 | 2.8 | 2.8 | 2.5 | 2.6 | 837,005 | -3.70% |
| 2026-10-04 | 2.8 | 2.8 | 2.7 | 2.7 | 71,903 | +0.00% |
| 2026-10-01 | 2.7 | 2.8 | 2.7 | 2.7 | 367,958 | +0.00% |
| 2026-09-30 | 2.8 | 2.8 | 2.7 | 2.7 | 324,324 | +0.00% |
| 2026-09-29 | 2.8 | 2.9 | 2.7 | 2.7 | 241,063 | -3.57% |
| 2026-09-28 | 2.8 | 2.9 | 2.7 | 2.8 | 215,844 | +0.00% |
| 2026-09-27 | 2.9 | 2.9 | 2.8 | 2.8 | 254,531 | +0.00% |
| 2026-09-24 | 2.8 | 2.9 | 2.8 | 2.8 | 541,234 | +0.00% |
| 2026-09-23 | 2.8 | 2.9 | 2.8 | 2.8 | 154,924 | +0.00% |
| 2026-09-22 | 2.9 | 3 | 2.8 | 2.8 | 251,979 | -3.45% |
| 2026-09-21 | 2.9 | 3 | 2.8 | 2.9 | 410,662 | +0.00% |
| 2026-09-20 | 3 | 3 | 2.9 | 2.9 | 166,079 | +0.00% |
| 2026-09-17 | 2.9 | 3 | 2.9 | 2.9 | 112,397 | +0.00% |
| 2026-09-16 | 3 | 3 | 2.9 | 2.9 | 228,751 | -3.33% |
| 2026-09-15 | 3 | 3 | 2.8 | 3 | 160,953 | +3.45% |
| 2026-09-14 | 3 | 3 | 2.8 | 2.9 | 261,351 | -3.33% |
| 2026-09-13 | 3 | 3 | 2.9 | 3 | 212,936 | +0.00% |
| 2026-09-10 | 3 | 3 | 2.9 | 3 | 156,376 | +3.45% |
| 2026-09-09 | 3 | 3 | 2.9 | 2.9 | 147,736 | -3.33% |
| 2026-09-08 | 3 | 3.1 | 2.9 | 3 | 108,687 | +0.00% |
| 2026-09-07 | 3 | 3 | 2.9 | 3 | 487,445 | +3.45% |
| 2026-09-06 | 3.1 | 3.1 | 2.9 | 2.9 | 276,181 | -3.33% |
| 2026-09-03 | 3 | 3.1 | 3 | 3 | 77,560 | +0.00% |
| 2026-09-02 | 3 | 3.1 | 3 | 3 | 232,217 | +0.00% |
| 2026-09-01 | 3.1 | 3.1 | 3 | 3 | 244,210 | +0.00% |
| 2026-08-31 | 3 | 3.1 | 3 | 3 | 274,620 | +0.00% |
| 2026-08-30 | 3.1 | 3.2 | 3 | 3 | 236,678 | -3.23% |
| 2026-08-27 | 3.1 | 3.2 | 3 | 3.1 | 325,966 | +0.00% |
| 2026-08-25 | 3.2 | 3.2 | 3 | 3.1 | 350,779 | +0.00% |
| 2026-08-24 | 3.2 | 3.2 | 3.1 | 3.1 | 317,525 | -3.13% |
| 2026-08-23 | 3.3 | 3.3 | 3.1 | 3.2 | 164,907 | +0.00% |
| 2026-08-20 | 3.2 | 3.3 | 3.1 | 3.2 | 408,635 | +0.00% |
| 2026-08-19 | 3.2 | 3.3 | 3.2 | 3.2 | 439,716 | +0.00% |
| 2026-08-18 | 3.2 | 3.4 | 3.2 | 3.2 | 335,491 | -3.03% |
| 2026-08-17 | 3.4 | 3.5 | 3.2 | 3.3 | 799,754 | -2.94% |
| 2026-08-16 | 3.4 | 3.5 | 3.3 | 3.4 | 906,168 | +0.00% |
| 2026-08-13 | 3.4 | 3.5 | 3.3 | 3.4 | 594,719 | +0.00% |
| 2026-08-12 | 3.4 | 3.5 | 3.3 | 3.4 | 584,036 | +0.00% |
| 2026-08-11 | 3.4 | 3.4 | 3.2 | 3.4 | 1,276,682 | +3.03% |
| 2026-08-10 | 3.3 | 3.4 | 3.2 | 3.3 | 1,568,421 | -2.94% |
| 2026-08-09 | 3.4 | 3.5 | 3.3 | 3.4 | 304,083 | +0.00% |
| 2026-08-06 | 3.5 | 3.5 | 3.3 | 3.4 | 935,115 | +0.00% |
| 2026-08-04 | 3.3 | 3.5 | 3.3 | 3.4 | 1,957,479 | +3.03% |
| 2026-08-03 | 3.3 | 3.4 | 3.2 | 3.3 | 786,724 | +0.00% |
| 2026-08-02 | 3.3 | 3.4 | 3.2 | 3.3 | 586,022 | +0.00% |
| 2026-07-30 | 3.3 | 3.4 | 3.2 | 3.3 | 748,235 | +0.00% |
| 2026-07-29 | 3.4 | 3.5 | 3.3 | 3.3 | 1,306,960 | +0.00% |
| 2026-07-28 | 3.2 | 3.4 | 3.2 | 3.3 | 1,547,516 | +3.12% |
| 2026-07-27 | 3.2 | 3.3 | 3.1 | 3.2 | 932,721 | +3.23% |
| 2026-07-26 | 3.2 | 3.3 | 3.1 | 3.1 | 581,522 | +0.00% |
| 2026-07-23 | 3.1 | 3.2 | 3 | 3.1 | 1,677,606 | +3.33% |
| 2026-07-22 | 3 | 3.1 | 2.9 | 3 | 498,306 | +0.00% |
| 2026-07-21 | 2.9 | 3.1 | 2.9 | 3 | 541,042 | +0.00% |
| 2026-07-20 | 3.1 | 3.1 | 2.9 | 3 | 342,590 | +0.00% |
| 2026-07-19 | 3 | 3.1 | 2.9 | 3 | 507,001 | +0.00% |
| 2026-07-16 | 2.9 | 3.1 | 2.9 | 3 | 614,488 | +3.45% |
| 2026-07-15 | 2.9 | 3.1 | 2.9 | 2.9 | 793,662 | -6.45% |
| 2026-07-14 | 3.1 | 3.2 | 3 | 3.1 | 585,749 | +0.00% |
| 2026-07-13 | 2.9 | 3.1 | 2.9 | 3.1 | 583,966 | +6.90% |
| 2026-07-12 | 3.1 | 3.1 | 2.9 | 2.9 | 2,774,845 | -9.38% |
| 2026-07-09 | 3.2 | 3.3 | 3.1 | 3.2 | 346,761 | +0.00% |
| 2026-07-08 | 3.2 | 3.3 | 3.2 | 3.2 | 436,373 | +0.00% |
| 2026-07-07 | 3.2 | 3.3 | 3.1 | 3.2 | 195,265 | +0.00% |
| 2026-07-06 | 3.2 | 3.3 | 3.1 | 3.2 | 601,484 | +0.00% |
| 2026-07-05 | 3.3 | 3.3 | 3.2 | 3.2 | 386,719 | -3.03% |
| 2026-07-02 | 3.3 | 3.4 | 3.2 | 3.3 | 1,397,037 | +0.00% |
| 2026-06-30 | 3.3 | 3.4 | 3.3 | 3.3 | 787,532 | +0.00% |
| 2026-06-29 | 3.3 | 3.4 | 3.3 | 3.3 | 954,763 | +0.00% |
| 2026-06-28 | 3.3 | 3.4 | 3.3 | 3.3 | 404,068 | +0.00% |
| 2026-06-25 | 3.3 | 3.4 | 3.3 | 3.3 | 478,395 | +0.00% |
| 2026-06-24 | 3.4 | 3.4 | 3.3 | 3.3 | 563,069 | -2.94% |
| 2026-06-23 | 3.4 | 3.4 | 3.3 | 3.4 | 902,908 | +0.00% |
| 2026-06-22 | 3.4 | 3.5 | 3.3 | 3.4 | 745,388 | -2.86% |
| 2026-06-21 | 3.8 | 3.8 | 3.4 | 3.5 | 1,486,725 | -5.41% |
| 2026-06-18 | 3.5 | 3.8 | 3.5 | 3.7 | 4,163,903 | +5.71% |
| 2026-06-17 | 3.5 | 3.5 | 3.3 | 3.5 | 1,684,186 | +6.06% |
| 2026-06-16 | 3.3 | 3.5 | 3.3 | 3.3 | 571,326 | -2.94% |
| 2026-06-15 | 3.4 | 3.5 | 3.3 | 3.4 | 839,564 | +0.00% |
| 2026-06-14 | 3.4 | 3.4 | 3.3 | 3.4 | 586,596 | +3.03% |
| 2026-06-11 | 3.3 | 3.4 | 3.3 | 3.3 | 871,724 | -2.94% |
| 2026-06-10 | 3.3 | 3.5 | 3.3 | 3.4 | 340,519 | +0.00% |
| 2026-06-09 | 3.4 | 3.4 | 3.3 | 3.4 | 289,257 | +3.03% |
| 2026-06-08 | 3.4 | 3.5 | 3.3 | 3.3 | 591,689 | -2.94% |
| 2026-06-07 | 3.4 | 3.5 | 3.3 | 3.4 | 1,052,820 | +0.00% |
| 2026-06-04 | 3.4 | 3.5 | 3.3 | 3.4 | 341,501 | +0.00% |
| 2026-06-03 | 3.4 | 3.5 | 3.2 | 3.4 | 1,079,394 | +3.03% |
| 2026-06-02 | 3.3 | 3.4 | 3.3 | 3.3 | 325,855 | +0.00% |
| 2026-06-01 | 3.5 | 3.5 | 3.3 | 3.3 | 658,431 | -5.71% |
| 2026-05-24 | 3.4 | 3.5 | 3.3 | 3.5 | 453,912 | +6.06% |
| 2026-05-23 | 3.4 | 3.5 | 3.3 | 3.3 | 364,314 | -2.94% |
| 2026-05-21 | 3.4 | 3.5 | 3.3 | 3.4 | 666,332 | -2.86% |
| 2026-05-20 | 3.4 | 3.5 | 3.4 | 3.5 | 848,083 | +6.06% |
| 2026-05-19 | 3.3 | 3.4 | 3.2 | 3.3 | 465,368 | +0.00% |
| 2026-05-18 | 3.3 | 3.6 | 3.3 | 3.3 | 1,342,031 | -2.94% |
| 2026-05-17 | 3.4 | 3.4 | 3.2 | 3.4 | 1,911,602 | +9.68% |
| 2026-05-14 | 3.1 | 3.1 | 2.8 | 3.1 | 845,309 | +6.90% |
| 2026-05-13 | 3 | 3.1 | 2.9 | 2.9 | 567,512 | -3.33% |
| 2026-05-12 | 3.1 | 3.1 | 3 | 3 | 311,690 | -3.23% |
| 2026-05-11 | 3.2 | 3.2 | 3 | 3.1 | 363,274 | +0.00% |
| 2026-05-10 | 3.2 | 3.2 | 3.1 | 3.1 | 246,676 | +0.00% |
| 2026-05-07 | 3.1 | 3.3 | 3 | 3.1 | 962,888 | -3.13% |
| 2026-05-06 | 3.2 | 3.4 | 3.2 | 3.2 | 386,883 | -3.03% |
| 2026-05-05 | 3.5 | 3.5 | 3.2 | 3.3 | 366,600 | +0.00% |
| 2026-05-04 | 3.3 | 3.4 | 3.2 | 3.3 | 656,511 | -2.94% |
| 2026-05-03 | 3.2 | 3.4 | 3.2 | 3.4 | 804,459 | +6.25% |