Advent Pharma Ltd. (DSE:ADVENT)
Bangladesh · Delayed Price · Currency is BDT 14.00
-0.10 (-0.71%)
At close: May 24, 2026
Advent Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | -0.71% | 133,304 |
| May 23, 2026 | 14.00 | 14.10 | 13.90 | 14.10 | 14.10 | 1.44% | 248,663 |
| May 21, 2026 | 14.30 | 14.30 | 13.90 | 13.90 | 13.90 | -1.42% | 227,749 |
| May 20, 2026 | 14.10 | 14.20 | 13.60 | 14.10 | 14.10 | 2.17% | 329,839 |
| May 19, 2026 | 13.80 | 14.20 | 13.80 | 13.80 | 13.80 | -1.43% | 248,941 |
| May 18, 2026 | 14.00 | 14.40 | 13.70 | 14.00 | 14.00 | 2.94% | 775,163 |
| May 17, 2026 | 13.40 | 13.80 | 13.40 | 13.60 | 13.60 | 1.49% | 279,794 |
| May 14, 2026 | 13.40 | 13.50 | 13.20 | 13.40 | 13.40 | 2.29% | 163,490 |
| May 13, 2026 | 13.40 | 13.50 | 12.80 | 13.10 | 13.10 | -2.24% | 724,522 |
| May 12, 2026 | 13.40 | 13.60 | 13.30 | 13.40 | 13.40 | - | 223,459 |
| May 11, 2026 | 13.40 | 13.60 | 13.30 | 13.40 | 13.40 | -0.74% | 61,784 |
| May 10, 2026 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | -0.74% | 132,846 |
| May 7, 2026 | 13.80 | 13.80 | 13.60 | 13.60 | 13.60 | - | 228,236 |
| May 6, 2026 | 13.60 | 13.80 | 13.50 | 13.60 | 13.60 | -0.73% | 215,267 |
| May 5, 2026 | 13.70 | 13.90 | 13.60 | 13.70 | 13.70 | -0.72% | 136,826 |
| May 4, 2026 | 13.60 | 13.90 | 13.50 | 13.80 | 13.80 | 2.22% | 144,340 |
| May 3, 2026 | 13.40 | 13.60 | 13.40 | 13.50 | 13.50 | 0.75% | 134,536 |
| Apr 30, 2026 | 13.40 | 13.50 | 13.30 | 13.40 | 13.40 | - | 212,148 |
| Apr 29, 2026 | 13.40 | 13.80 | 13.30 | 13.40 | 13.40 | -1.47% | 292,929 |
| Apr 28, 2026 | 13.70 | 13.80 | 13.50 | 13.60 | 13.60 | -1.45% | 322,418 |
| Apr 27, 2026 | 13.80 | 13.90 | 13.70 | 13.80 | 13.80 | - | 184,527 |
| Apr 26, 2026 | 14.00 | 14.10 | 13.40 | 13.80 | 13.80 | -1.43% | 524,271 |
| Apr 23, 2026 | 14.00 | 14.10 | 13.90 | 14.00 | 14.00 | - | 131,051 |
| Apr 22, 2026 | 14.00 | 14.20 | 13.90 | 14.00 | 14.00 | 0.72% | 238,690 |
| Apr 21, 2026 | 13.90 | 14.30 | 13.80 | 13.90 | 13.90 | - | 212,077 |
| Apr 20, 2026 | 13.90 | 14.10 | 13.70 | 13.90 | 13.90 | - | 509,476 |
| Apr 19, 2026 | 14.00 | 14.10 | 13.90 | 13.90 | 13.90 | -0.71% | 118,315 |
| Apr 16, 2026 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -0.71% | 140,108 |
| Apr 15, 2026 | 14.10 | 14.10 | 13.90 | 14.10 | 14.10 | 1.44% | 101,633 |
| Apr 13, 2026 | 14.30 | 14.30 | 13.90 | 13.90 | 13.90 | -0.71% | 119,487 |
| Apr 12, 2026 | 14.00 | 14.10 | 13.90 | 14.00 | 14.00 | - | 220,170 |
| Apr 9, 2026 | 14.30 | 14.30 | 13.90 | 14.00 | 14.00 | -2.10% | 226,445 |
| Apr 8, 2026 | 14.50 | 14.50 | 14.20 | 14.30 | 14.30 | 2.14% | 214,461 |
| Apr 7, 2026 | 14.20 | 14.20 | 13.90 | 14.00 | 14.00 | -0.71% | 233,217 |
| Apr 6, 2026 | 14.20 | 14.40 | 14.00 | 14.10 | 14.10 | 1.44% | 227,980 |
| Apr 5, 2026 | 14.00 | 14.10 | 13.90 | 13.90 | 13.90 | -2.11% | 194,894 |
| Apr 2, 2026 | 14.20 | 14.80 | 14.20 | 14.20 | 14.20 | -2.74% | 258,953 |
| Apr 1, 2026 | 14.30 | 14.80 | 14.30 | 14.60 | 14.60 | 4.29% | 995,258 |
| Mar 31, 2026 | 14.30 | 14.40 | 14.00 | 14.00 | 14.00 | -2.10% | 390,214 |
| Mar 30, 2026 | 14.30 | 14.60 | 14.20 | 14.30 | 14.30 | 0.70% | 415,186 |
| Mar 29, 2026 | 14.50 | 14.60 | 14.10 | 14.20 | 14.20 | -2.07% | 272,157 |
| Mar 25, 2026 | 14.60 | 14.80 | 14.30 | 14.50 | 14.50 | -0.68% | 361,507 |
| Mar 24, 2026 | 14.60 | 14.90 | 13.60 | 14.60 | 14.60 | 7.35% | 1,223,678 |
| Mar 16, 2026 | 13.50 | 13.60 | 13.20 | 13.60 | 13.60 | 1.49% | 133,324 |
| Mar 15, 2026 | 13.50 | 13.60 | 13.40 | 13.40 | 13.40 | -0.74% | 73,887 |
| Mar 12, 2026 | 13.20 | 13.60 | 13.20 | 13.50 | 13.50 | 1.50% | 143,474 |
| Mar 11, 2026 | 13.10 | 13.40 | 13.10 | 13.30 | 13.30 | 0.76% | 31,002 |
| Mar 10, 2026 | 13.20 | 13.20 | 13.00 | 13.20 | 13.20 | 1.54% | 163,733 |
| Mar 9, 2026 | 13.00 | 13.10 | 12.90 | 13.00 | 13.00 | 0.78% | 71,830 |
| Mar 8, 2026 | 13.20 | 13.40 | 12.80 | 12.90 | 12.90 | -2.27% | 186,782 |