Advent Pharma Ltd. (DSE:ADVENT)
Bangladesh · Delayed Price · Currency is BDT 16.50
-0.10 (-0.60%)
At close: Sep 3, 2025
Advent Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 16.50 | 17.20 | 16.30 | 16.50 | 16.50 | -0.60% | 1,380,411 |
| Sep 2, 2025 | 16.30 | 16.70 | 16.20 | 16.60 | 16.60 | 3.11% | 1,480,976 |
| Sep 1, 2025 | 15.80 | 16.20 | 15.70 | 16.10 | 16.10 | 2.55% | 1,139,454 |
| Aug 31, 2025 | 15.40 | 16.00 | 15.40 | 15.70 | 15.70 | 1.95% | 721,969 |
| Aug 28, 2025 | 15.30 | 15.50 | 15.20 | 15.40 | 15.40 | 2.67% | 413,671 |
| Aug 27, 2025 | 15.00 | 15.10 | 14.80 | 15.00 | 15.00 | 0.67% | 295,024 |
| Aug 26, 2025 | 14.80 | 15.50 | 14.80 | 14.90 | 14.90 | 1.36% | 460,043 |
| Aug 25, 2025 | 14.40 | 14.80 | 14.10 | 14.70 | 14.70 | 3.52% | 332,215 |
| Aug 24, 2025 | 14.90 | 14.90 | 14.00 | 14.20 | 14.20 | -4.05% | 764,210 |
| Aug 21, 2025 | 14.90 | 15.00 | 14.70 | 14.80 | 14.80 | -0.67% | 226,105 |
| Aug 20, 2025 | 15.30 | 15.30 | 14.80 | 14.90 | 14.90 | -1.32% | 330,118 |
| Aug 19, 2025 | 15.30 | 15.30 | 14.80 | 15.10 | 15.10 | 0.67% | 422,396 |
| Aug 18, 2025 | 14.90 | 15.10 | 14.70 | 15.00 | 15.00 | 2.04% | 293,754 |
| Aug 17, 2025 | 14.70 | 15.20 | 14.60 | 14.70 | 14.70 | - | 286,474 |
| Aug 14, 2025 | 15.40 | 15.40 | 14.60 | 14.70 | 14.70 | 0.68% | 51,020 |
| Aug 13, 2025 | 15.00 | 15.00 | 14.60 | 14.60 | 14.60 | -1.35% | 231,788 |
| Aug 12, 2025 | 15.40 | 15.40 | 14.70 | 14.80 | 14.80 | -0.67% | 374,059 |
| 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 |