Advent Pharma Ltd. (DSE:ADVENT)
Bangladesh · Delayed Price · Currency is BDT 13.30
+0.10 (0.76%)
At close: Dec 30, 2025
Advent Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | 0.76% | 36,213 |
| Dec 29, 2025 | 13.20 | 13.40 | 13.00 | 13.20 | 13.20 | - | 85,285 |
| Dec 28, 2025 | 13.30 | 13.30 | 13.10 | 13.20 | 13.20 | 0.76% | 26,435 |
| Dec 24, 2025 | 13.30 | 13.50 | 13.00 | 13.10 | 13.10 | -2.24% | 241,429 |
| Dec 23, 2025 | 13.40 | 13.60 | 13.30 | 13.40 | 13.40 | - | 45,504 |
| Dec 22, 2025 | 13.40 | 13.80 | 13.20 | 13.40 | 13.40 | 2.29% | 63,881 |
| Dec 21, 2025 | 13.00 | 13.30 | 12.70 | 13.10 | 13.10 | -1.50% | 217,898 |
| Dec 18, 2025 | 13.60 | 13.60 | 13.20 | 13.30 | 13.30 | -0.75% | 62,332 |
| Dec 17, 2025 | 13.50 | 13.90 | 13.40 | 13.40 | 13.40 | -1.47% | 96,360 |
| Dec 15, 2025 | 13.90 | 13.90 | 13.60 | 13.60 | 13.60 | -1.45% | 37,580 |
| Dec 14, 2025 | 13.90 | 14.10 | 13.70 | 13.80 | 13.80 | - | 118,541 |
| Dec 11, 2025 | 13.70 | 14.00 | 13.70 | 13.80 | 13.80 | - | 111,607 |
| Dec 10, 2025 | 13.90 | 14.50 | 13.70 | 13.80 | 13.80 | -1.43% | 330,071 |
| Dec 9, 2025 | 14.00 | 14.10 | 13.80 | 14.00 | 14.00 | 2.94% | 240,083 |
| Dec 8, 2025 | 13.50 | 13.90 | 13.50 | 13.60 | 13.60 | 0.74% | 105,079 |
| Dec 7, 2025 | 13.60 | 13.90 | 13.40 | 13.50 | 13.50 | -0.74% | 110,308 |
| Dec 4, 2025 | 13.50 | 13.80 | 13.50 | 13.60 | 13.60 | -1.45% | 43,976 |
| Dec 3, 2025 | 13.90 | 14.30 | 13.80 | 13.80 | 13.80 | - | 349,614 |
| Dec 2, 2025 | 13.80 | 13.80 | 13.40 | 13.80 | 13.80 | 2.22% | 65,183 |
| Dec 1, 2025 | 13.50 | 13.80 | 13.40 | 13.50 | 13.50 | -1.46% | 150,070 |
| Nov 30, 2025 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | -0.72% | 117,666 |
| Nov 27, 2025 | 13.60 | 14.00 | 13.60 | 13.80 | 13.80 | 1.47% | 168,966 |
| Nov 26, 2025 | 13.60 | 13.80 | 13.50 | 13.60 | 13.60 | -0.73% | 109,931 |
| Nov 25, 2025 | 14.20 | 14.20 | 13.50 | 13.70 | 13.70 | -0.72% | 293,502 |
| Nov 24, 2025 | 13.00 | 13.90 | 13.00 | 13.80 | 13.80 | 5.34% | 232,440 |
| Nov 23, 2025 | 12.70 | 13.20 | 12.60 | 13.10 | 13.10 | - | 180,232 |
| Nov 19, 2025 | 13.90 | 13.90 | 12.70 | 13.10 | 13.05 | - | 468,261 |
| Nov 18, 2025 | 13.10 | 13.40 | 12.80 | 13.10 | 13.05 | 3.15% | 159,458 |
| Nov 17, 2025 | 12.70 | 13.20 | 11.70 | 12.70 | 12.65 | 4.10% | 75,227 |
| Nov 16, 2025 | 11.80 | 12.90 | 11.50 | 12.20 | 12.15 | 1.67% | 74,310 |
| Nov 13, 2025 | 13.30 | 13.30 | 11.70 | 12.00 | 11.95 | -6.98% | 167,291 |
| Nov 12, 2025 | 13.80 | 13.80 | 12.80 | 12.90 | 12.85 | -3.01% | 147,662 |
| Nov 11, 2025 | 13.90 | 13.90 | 13.10 | 13.30 | 13.25 | -1.48% | 184,716 |
| Nov 10, 2025 | 13.70 | 13.70 | 13.20 | 13.50 | 13.45 | - | 29,798 |
| Nov 9, 2025 | 14.40 | 14.60 | 13.50 | 13.50 | 13.45 | -3.57% | 117,601 |
| Nov 6, 2025 | 14.40 | 14.40 | 13.90 | 14.00 | 13.95 | -1.41% | 90,335 |
| Nov 5, 2025 | 14.30 | 14.40 | 14.10 | 14.20 | 14.15 | -1.39% | 83,988 |
| Nov 4, 2025 | 14.50 | 14.50 | 14.30 | 14.40 | 14.35 | 0.70% | 123,062 |
| Nov 3, 2025 | 14.50 | 14.70 | 14.20 | 14.30 | 14.25 | -1.38% | 118,719 |
| Nov 2, 2025 | 14.70 | 14.80 | 14.50 | 14.50 | 14.44 | - | 63,064 |
| Oct 30, 2025 | 14.50 | 14.60 | 14.30 | 14.50 | 14.44 | 2.11% | 136,838 |
| Oct 29, 2025 | 14.10 | 14.30 | 14.10 | 14.20 | 14.15 | 0.71% | 82,415 |
| Oct 28, 2025 | 14.60 | 14.60 | 14.00 | 14.10 | 14.05 | -0.70% | 90,617 |
| Oct 27, 2025 | 14.80 | 14.80 | 14.10 | 14.20 | 14.15 | -2.07% | 242,675 |
| Oct 26, 2025 | 14.80 | 14.90 | 14.50 | 14.50 | 14.44 | -2.68% | 131,317 |
| Oct 23, 2025 | 14.20 | 15.00 | 14.20 | 14.90 | 14.84 | 0.68% | 119,494 |
| Oct 22, 2025 | 14.80 | 15.00 | 14.70 | 14.80 | 14.74 | -0.67% | 38,131 |
| Oct 21, 2025 | 15.00 | 15.10 | 14.80 | 14.90 | 14.84 | 0.68% | 217,486 |
| Oct 20, 2025 | 14.70 | 15.10 | 14.50 | 14.80 | 14.74 | 0.68% | 178,957 |
| Oct 19, 2025 | 14.80 | 15.20 | 14.00 | 14.70 | 14.64 | -1.34% | 69,797 |