Advent Pharma Ltd. (DSE:ADVENT)
Bangladesh · Delayed Price · Currency is BDT 14.20
-0.50 (-3.40%)
At close: Sep 3, 2026
Advent Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 14.80 | 14.80 | 14.00 | 14.20 | 14.20 | -3.40% | 163,042 |
| Sep 2, 2026 | 14.40 | 14.70 | 14.40 | 14.70 | 14.70 | 2.08% | 53,789 |
| Sep 1, 2026 | 14.50 | 14.80 | 14.40 | 14.40 | 14.40 | 0.70% | 122,453 |
| Aug 31, 2026 | 14.40 | 14.40 | 14.10 | 14.30 | 14.30 | 0.70% | 60,791 |
| Aug 30, 2026 | 14.50 | 14.50 | 14.00 | 14.20 | 14.20 | -0.70% | 111,433 |
| Aug 27, 2026 | 14.60 | 14.70 | 14.20 | 14.30 | 14.30 | 0.70% | 145,651 |
| Aug 25, 2026 | 14.20 | 15.00 | 14.10 | 14.20 | 14.20 | -2.07% | 307,474 |
| Aug 24, 2026 | 14.50 | 15.00 | 14.40 | 14.50 | 14.50 | -3.33% | 197,506 |
| Aug 23, 2026 | 15.40 | 15.40 | 14.90 | 15.00 | 15.00 | -1.32% | 129,964 |
| Aug 20, 2026 | 15.30 | 15.40 | 15.10 | 15.20 | 15.20 | - | 83,848 |
| Aug 19, 2026 | 15.40 | 15.50 | 15.10 | 15.20 | 15.20 | -1.30% | 223,713 |
| Aug 18, 2026 | 15.80 | 15.80 | 15.30 | 15.40 | 15.40 | -0.65% | 173,772 |
| Aug 17, 2026 | 15.70 | 16.00 | 15.40 | 15.50 | 15.50 | -1.27% | 290,345 |
| Aug 16, 2026 | 16.30 | 16.30 | 15.60 | 15.70 | 15.70 | -2.48% | 400,179 |
| Aug 13, 2026 | 16.10 | 16.50 | 16.00 | 16.10 | 16.10 | - | 219,093 |
| Aug 12, 2026 | 16.10 | 16.70 | 16.10 | 16.10 | 16.10 | -1.23% | 269,784 |
| Aug 11, 2026 | 16.30 | 16.40 | 15.90 | 16.30 | 16.30 | 1.88% | 314,962 |
| Aug 10, 2026 | 16.00 | 16.20 | 15.90 | 16.00 | 16.00 | - | 173,578 |
| Aug 9, 2026 | 16.30 | 16.60 | 15.90 | 16.00 | 16.00 | -2.44% | 450,306 |
| Aug 6, 2026 | 16.60 | 16.80 | 16.30 | 16.40 | 16.40 | -1.20% | 424,120 |
| Aug 4, 2026 | 16.70 | 17.00 | 16.50 | 16.60 | 16.60 | - | 535,725 |
| Aug 3, 2026 | 16.10 | 17.10 | 16.10 | 16.60 | 16.60 | 3.11% | 1,685,974 |
| Aug 2, 2026 | 15.80 | 16.10 | 15.80 | 16.10 | 16.10 | 1.26% | 588,084 |
| Jul 30, 2026 | 15.90 | 16.00 | 15.60 | 15.90 | 15.90 | 0.63% | 382,489 |
| Jul 29, 2026 | 15.90 | 16.00 | 15.60 | 15.80 | 15.80 | - | 258,599 |
| Jul 28, 2026 | 15.70 | 16.00 | 15.70 | 15.80 | 15.80 | 1.28% | 345,215 |
| Jul 27, 2026 | 15.40 | 15.70 | 15.20 | 15.60 | 15.60 | 2.63% | 454,903 |
| Jul 26, 2026 | 15.60 | 15.60 | 15.00 | 15.20 | 15.20 | -1.30% | 180,295 |
| Jul 23, 2026 | 15.60 | 15.70 | 15.30 | 15.40 | 15.40 | -1.28% | 175,542 |
| Jul 22, 2026 | 15.60 | 15.90 | 15.60 | 15.60 | 15.60 | -1.27% | 229,972 |
| Jul 21, 2026 | 15.90 | 16.00 | 15.70 | 15.80 | 15.80 | - | 179,353 |
| Jul 20, 2026 | 15.80 | 15.90 | 15.70 | 15.80 | 15.80 | 0.64% | 167,811 |
| Jul 19, 2026 | 15.70 | 15.90 | 15.60 | 15.70 | 15.70 | 0.64% | 188,580 |
| Jul 16, 2026 | 16.00 | 16.00 | 15.60 | 15.60 | 15.60 | -1.27% | 422,303 |
| Jul 15, 2026 | 16.00 | 16.20 | 15.80 | 15.80 | 15.80 | -1.25% | 538,872 |
| Jul 14, 2026 | 16.10 | 16.20 | 16.00 | 16.00 | 16.00 | -0.62% | 202,888 |
| Jul 13, 2026 | 16.20 | 16.30 | 16.00 | 16.10 | 16.10 | -0.62% | 408,441 |
| Jul 12, 2026 | 15.90 | 16.20 | 15.80 | 16.20 | 16.20 | 1.89% | 1,116,861 |
| Jul 9, 2026 | 15.90 | 16.00 | 15.60 | 15.90 | 15.90 | 1.27% | 515,115 |
| Jul 8, 2026 | 15.70 | 15.90 | 15.60 | 15.70 | 15.70 | - | 259,337 |
| Jul 7, 2026 | 15.70 | 15.80 | 15.60 | 15.70 | 15.70 | - | 579,219 |
| Jul 6, 2026 | 15.70 | 15.90 | 15.60 | 15.70 | 15.70 | - | 360,775 |
| Jul 5, 2026 | 16.00 | 16.10 | 15.70 | 15.70 | 15.70 | -1.88% | 345,212 |
| Jul 2, 2026 | 16.30 | 16.30 | 15.80 | 16.00 | 16.00 | -0.62% | 291,362 |
| Jun 30, 2026 | 15.90 | 16.40 | 15.80 | 16.10 | 16.10 | 2.55% | 723,262 |
| Jun 29, 2026 | 15.70 | 15.80 | 15.60 | 15.70 | 15.70 | - | 315,485 |
| Jun 28, 2026 | 15.90 | 16.10 | 15.60 | 15.70 | 15.70 | - | 246,235 |
| Jun 25, 2026 | 15.70 | 16.00 | 15.60 | 15.70 | 15.70 | - | 422,210 |
| Jun 24, 2026 | 15.70 | 16.00 | 15.70 | 15.70 | 15.70 | -0.63% | 176,780 |
| Jun 23, 2026 | 15.80 | 15.90 | 15.50 | 15.80 | 15.80 | - | 395,361 |