Advent Pharma Ltd. (DSE:ADVENT)
Bangladesh · Delayed Price · Currency is BDT 13.60
-0.20 (-1.45%)
At close: Dec 4, 2025
Advent Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 15.00 | 15.00 | 14.70 | 14.90 | 14.84 | 0.68% | 133,346 |
| Oct 15, 2025 | 15.10 | 15.10 | 14.70 | 14.80 | 14.74 | -1.99% | 186,838 |
| Oct 14, 2025 | 15.50 | 15.50 | 15.00 | 15.10 | 15.04 | -0.66% | 245,450 |
| Oct 13, 2025 | 15.30 | 15.50 | 15.10 | 15.20 | 15.14 | 0.66% | 188,595 |
| Oct 12, 2025 | 15.70 | 15.70 | 15.10 | 15.10 | 15.04 | -2.58% | 301,461 |
| Oct 9, 2025 | 15.90 | 15.90 | 15.40 | 15.50 | 15.44 | -0.64% | 97,367 |
| Oct 8, 2025 | 15.50 | 15.70 | 15.40 | 15.60 | 15.54 | 1.30% | 105,332 |
| Oct 7, 2025 | 15.80 | 15.80 | 15.40 | 15.40 | 15.34 | -2.53% | 355,271 |
| Oct 6, 2025 | 16.30 | 16.40 | 15.70 | 15.80 | 15.74 | -3.07% | 262,844 |
| Oct 5, 2025 | 16.40 | 16.60 | 16.20 | 16.30 | 16.24 | -0.61% | 277,917 |
| Sep 30, 2025 | 15.80 | 16.90 | 15.80 | 16.40 | 16.34 | 4.46% | 1,108,924 |
| Sep 29, 2025 | 15.60 | 15.80 | 15.40 | 15.70 | 15.64 | 2.61% | 223,538 |
| Sep 28, 2025 | 15.70 | 15.70 | 15.30 | 15.30 | 15.24 | -1.29% | 162,250 |
| Sep 25, 2025 | 15.40 | 15.70 | 15.40 | 15.50 | 15.44 | 1.31% | 224,091 |
| Sep 24, 2025 | 15.30 | 15.40 | 15.00 | 15.30 | 15.24 | 2.68% | 171,458 |
| Sep 23, 2025 | 14.80 | 15.00 | 14.80 | 14.90 | 14.84 | - | 47,977 |