Advent Pharma Ltd. (DSE:ADVENT)
Bangladesh · Delayed Price · Currency is BDT 14.30
-0.20 (-1.38%)
At close: Nov 3, 2025
Advent Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 14.50 | 14.70 | 14.20 | 14.30 | 14.30 | -1.38% | 118,719 |
| Nov 2, 2025 | 14.70 | 14.80 | 14.50 | 14.50 | 14.50 | - | 63,064 |
| Oct 30, 2025 | 14.50 | 14.60 | 14.30 | 14.50 | 14.50 | 2.11% | 136,838 |
| Oct 29, 2025 | 14.10 | 14.30 | 14.10 | 14.20 | 14.20 | 0.71% | 82,415 |
| Oct 28, 2025 | 14.60 | 14.60 | 14.00 | 14.10 | 14.10 | -0.70% | 90,617 |
| Oct 27, 2025 | 14.80 | 14.80 | 14.10 | 14.20 | 14.20 | -2.07% | 242,675 |
| Oct 26, 2025 | 14.80 | 14.90 | 14.50 | 14.50 | 14.50 | -2.68% | 131,317 |
| Oct 23, 2025 | 14.20 | 15.00 | 14.20 | 14.90 | 14.90 | 0.68% | 119,494 |
| Oct 22, 2025 | 14.80 | 15.00 | 14.70 | 14.80 | 14.80 | -0.67% | 38,131 |
| Oct 21, 2025 | 15.00 | 15.10 | 14.80 | 14.90 | 14.90 | 0.68% | 217,486 |
| Oct 20, 2025 | 14.70 | 15.10 | 14.50 | 14.80 | 14.80 | 0.68% | 178,957 |
| Oct 19, 2025 | 14.80 | 15.20 | 14.00 | 14.70 | 14.70 | -1.34% | 69,797 |
| Oct 16, 2025 | 15.00 | 15.00 | 14.70 | 14.90 | 14.90 | 0.68% | 133,346 |
| Oct 15, 2025 | 15.10 | 15.10 | 14.70 | 14.80 | 14.80 | -1.99% | 186,838 |
| Oct 14, 2025 | 15.50 | 15.50 | 15.00 | 15.10 | 15.10 | -0.66% | 245,450 |
| Oct 13, 2025 | 15.30 | 15.50 | 15.10 | 15.20 | 15.20 | 0.66% | 188,595 |
| Oct 12, 2025 | 15.70 | 15.70 | 15.10 | 15.10 | 15.10 | -2.58% | 301,461 |
| Oct 9, 2025 | 15.90 | 15.90 | 15.40 | 15.50 | 15.50 | -0.64% | 97,367 |
| Oct 8, 2025 | 15.50 | 15.70 | 15.40 | 15.60 | 15.60 | 1.30% | 105,332 |
| Oct 7, 2025 | 15.80 | 15.80 | 15.40 | 15.40 | 15.40 | -2.53% | 355,271 |
| Oct 6, 2025 | 16.30 | 16.40 | 15.70 | 15.80 | 15.80 | -3.07% | 262,844 |
| Oct 5, 2025 | 16.40 | 16.60 | 16.20 | 16.30 | 16.30 | -0.61% | 277,917 |
| Sep 30, 2025 | 15.80 | 16.90 | 15.80 | 16.40 | 16.40 | 4.46% | 1,108,924 |
| Sep 29, 2025 | 15.60 | 15.80 | 15.40 | 15.70 | 15.70 | 2.61% | 223,538 |
| Sep 28, 2025 | 15.70 | 15.70 | 15.30 | 15.30 | 15.30 | -1.29% | 162,250 |
| Sep 25, 2025 | 15.40 | 15.70 | 15.40 | 15.50 | 15.50 | 1.31% | 224,091 |
| Sep 24, 2025 | 15.30 | 15.40 | 15.00 | 15.30 | 15.30 | 2.68% | 171,458 |
| Sep 23, 2025 | 14.80 | 15.00 | 14.80 | 14.90 | 14.90 | - | 47,977 |
| Sep 22, 2025 | 15.80 | 15.80 | 14.50 | 14.90 | 14.90 | -1.97% | 217,184 |
| Sep 21, 2025 | 15.80 | 15.80 | 15.10 | 15.20 | 15.20 | -1.30% | 187,875 |
| Sep 18, 2025 | 15.60 | 15.60 | 15.30 | 15.40 | 15.40 | -0.65% | 320,161 |
| Sep 17, 2025 | 15.70 | 15.90 | 15.50 | 15.50 | 15.50 | -1.90% | 328,799 |
| Sep 16, 2025 | 15.70 | 16.00 | 15.60 | 15.80 | 15.80 | 0.64% | 135,040 |
| Sep 15, 2025 | 15.60 | 15.90 | 15.50 | 15.70 | 15.70 | 0.64% | 140,875 |
| Sep 14, 2025 | 16.10 | 16.20 | 15.50 | 15.60 | 15.60 | -1.89% | 268,648 |
| Sep 11, 2025 | 15.80 | 16.00 | 15.40 | 15.90 | 15.90 | 1.27% | 241,133 |
| Sep 10, 2025 | 16.10 | 16.40 | 15.70 | 15.70 | 15.70 | -2.48% | 344,994 |
| Sep 9, 2025 | 16.90 | 16.90 | 15.90 | 16.10 | 16.10 | -3.59% | 857,412 |
| Sep 8, 2025 | 16.60 | 17.00 | 16.50 | 16.70 | 16.70 | 0.60% | 926,954 |
| Sep 7, 2025 | 16.50 | 16.70 | 16.40 | 16.60 | 16.60 | 0.61% | 552,157 |
| Sep 4, 2025 | 16.60 | 16.80 | 16.10 | 16.50 | 16.50 | - | 594,643 |
| Sep 3, 2025 | 16.90 | 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 |