Advent Pharma Ltd. (DSE:ADVENT)
Bangladesh · Delayed Price · Currency is BDT 14.90
-0.10 (-0.67%)
At close: Aug 11, 2025
Advent Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 15.30 | 15.30 | 14.90 | 14.90 | 14.90 | -0.67% | 279,993 |
| Aug 10, 2025 | 15.40 | 15.40 | 14.80 | 15.00 | 15.00 | -1.96% | 442,989 |
| Aug 7, 2025 | 15.20 | 15.50 | 15.00 | 15.30 | 15.30 | 0.66% | 209,729 |
| Aug 6, 2025 | 15.60 | 15.90 | 15.00 | 15.20 | 15.20 | -1.30% | 380,430 |
| Aug 4, 2025 | 16.00 | 16.00 | 15.30 | 15.40 | 15.40 | 0.65% | 97,537 |
| Aug 3, 2025 | 15.90 | 16.00 | 15.20 | 15.30 | 15.30 | -2.55% | 897,379 |
| Jul 31, 2025 | 16.00 | 16.00 | 15.70 | 15.70 | 15.70 | -1.26% | 418,753 |
| Jul 30, 2025 | 16.00 | 16.00 | 15.60 | 15.90 | 15.90 | 1.92% | 145,459 |
| Jul 29, 2025 | 16.00 | 16.00 | 15.60 | 15.60 | 15.60 | -1.89% | 334,327 |
| Jul 28, 2025 | 16.40 | 16.40 | 15.80 | 15.90 | 15.90 | -1.24% | 292,846 |
| Jul 27, 2025 | 16.50 | 16.70 | 16.10 | 16.10 | 16.10 | -1.83% | 598,666 |
| Jul 24, 2025 | 16.40 | 16.70 | 16.20 | 16.40 | 16.40 | 0.61% | 679,054 |
| Jul 23, 2025 | 16.40 | 16.80 | 16.10 | 16.30 | 16.30 | -0.61% | 571,409 |
| Jul 22, 2025 | 15.20 | 16.50 | 15.20 | 16.40 | 16.40 | 7.89% | 1,144,667 |
| Jul 21, 2025 | 15.40 | 15.50 | 15.10 | 15.20 | 15.20 | -1.94% | 251,168 |
| Jul 20, 2025 | 15.40 | 15.70 | 15.30 | 15.50 | 15.50 | 0.65% | 350,869 |
| Jul 17, 2025 | 15.50 | 15.60 | 15.10 | 15.40 | 15.40 | -0.65% | 490,729 |
| Jul 16, 2025 | 15.70 | 15.70 | 15.40 | 15.50 | 15.50 | - | 262,185 |
| Jul 15, 2025 | 15.20 | 15.80 | 14.90 | 15.50 | 15.50 | 3.33% | 564,110 |
| Jul 14, 2025 | 15.20 | 15.50 | 14.90 | 15.00 | 15.00 | -3.23% | 364,182 |
| Jul 13, 2025 | 16.00 | 16.00 | 15.20 | 15.50 | 15.50 | 1.97% | 487,393 |
| Jul 10, 2025 | 15.00 | 15.60 | 14.90 | 15.20 | 15.20 | 2.70% | 863,749 |
| Jul 9, 2025 | 14.90 | 15.30 | 14.70 | 14.80 | 14.80 | -0.67% | 948,796 |
| Jul 8, 2025 | 14.10 | 14.90 | 14.10 | 14.90 | 14.90 | 2.76% | 585,434 |
| Jul 7, 2025 | 14.00 | 14.60 | 14.00 | 14.50 | 14.50 | 3.57% | 470,097 |
| Jul 3, 2025 | 13.90 | 14.20 | 13.80 | 14.00 | 14.00 | 0.72% | 269,857 |
| Jul 2, 2025 | 13.70 | 14.00 | 13.60 | 13.90 | 13.90 | 2.21% | 197,336 |
| Jun 30, 2025 | 13.80 | 13.80 | 13.50 | 13.60 | 13.60 | -0.73% | 117,398 |
| Jun 29, 2025 | 13.90 | 13.90 | 13.60 | 13.70 | 13.70 | -1.44% | 174,927 |
| Jun 26, 2025 | 14.20 | 14.20 | 13.70 | 13.90 | 13.90 | -0.71% | 233,091 |
| Jun 25, 2025 | 13.40 | 14.10 | 13.20 | 14.00 | 14.00 | 6.87% | 296,734 |
| Jun 24, 2025 | 13.50 | 13.50 | 13.10 | 13.10 | 13.10 | -0.76% | 144,997 |
| Jun 23, 2025 | 12.90 | 13.40 | 12.90 | 13.20 | 13.20 | 0.76% | 151,020 |
| Jun 22, 2025 | 13.00 | 13.30 | 13.00 | 13.10 | 13.10 | -2.24% | 228,290 |
| Jun 19, 2025 | 13.50 | 13.60 | 13.30 | 13.40 | 13.40 | -1.47% | 106,410 |
| Jun 18, 2025 | 13.40 | 13.60 | 13.40 | 13.60 | 13.60 | - | 86,073 |
| Jun 17, 2025 | 13.80 | 13.80 | 13.50 | 13.60 | 13.60 | - | 166,566 |
| Jun 16, 2025 | 13.40 | 13.70 | 13.40 | 13.60 | 13.60 | 2.26% | 199,050 |
| Jun 15, 2025 | 13.80 | 13.80 | 13.00 | 13.30 | 13.30 | -0.75% | 146,831 |
| Jun 4, 2025 | 13.40 | 13.50 | 13.20 | 13.40 | 13.40 | 1.52% | 80,822 |
| Jun 3, 2025 | 13.60 | 13.60 | 13.10 | 13.20 | 13.20 | -1.49% | 75,153 |
| Jun 2, 2025 | 13.50 | 13.50 | 13.30 | 13.40 | 13.40 | 1.52% | 56,911 |
| Jun 1, 2025 | 13.30 | 13.30 | 13.10 | 13.20 | 13.20 | 0.76% | 18,318 |
| May 29, 2025 | 13.10 | 13.30 | 13.00 | 13.10 | 13.10 | 0.77% | 47,250 |
| May 28, 2025 | 13.40 | 13.50 | 12.80 | 13.00 | 13.00 | -1.52% | 171,459 |
| May 27, 2025 | 13.40 | 13.40 | 13.10 | 13.20 | 13.20 | -1.49% | 91,946 |
| May 26, 2025 | 13.40 | 13.60 | 13.30 | 13.40 | 13.40 | 1.52% | 63,281 |
| May 25, 2025 | 13.20 | 13.40 | 13.10 | 13.20 | 13.20 | -0.75% | 82,397 |
| May 24, 2025 | 13.40 | 13.50 | 13.20 | 13.30 | 13.30 | -0.75% | 68,768 |
| May 22, 2025 | 13.50 | 13.50 | 13.30 | 13.40 | 13.40 | - | 84,276 |