Silco Pharmaceuticals Limited (DSE:SILCOPHL)
Bangladesh · Delayed Price · Currency is BDT 13.70
+0.20 (1.48%)
At close: Jan 1, 2026
Silco Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 13.70 | 13.90 | 13.60 | 13.70 | 13.70 | 1.48% | 93,265 |
| Dec 30, 2025 | 13.50 | 13.70 | 13.50 | 13.50 | 13.50 | -0.74% | 96,707 |
| Dec 29, 2025 | 13.50 | 13.60 | 13.30 | 13.60 | 13.60 | 1.49% | 140,718 |
| Dec 28, 2025 | 13.50 | 13.60 | 13.40 | 13.40 | 13.40 | - | 91,850 |
| Dec 24, 2025 | 13.50 | 13.60 | 13.30 | 13.40 | 13.40 | - | 163,932 |
| Dec 23, 2025 | 13.40 | 13.60 | 13.40 | 13.40 | 13.40 | - | 181,706 |
| Dec 22, 2025 | 13.40 | 13.60 | 13.20 | 13.40 | 13.40 | - | 75,832 |
| Dec 21, 2025 | 13.10 | 13.60 | 13.00 | 13.40 | 13.40 | 2.29% | 142,902 |
| Dec 18, 2025 | 13.30 | 13.30 | 13.10 | 13.10 | 13.10 | -1.50% | 144,763 |
| Dec 17, 2025 | 13.60 | 13.60 | 13.20 | 13.30 | 13.30 | -2.21% | 214,428 |
| Dec 14, 2025 | 13.90 | 14.00 | 13.50 | 13.60 | 13.49 | -2.16% | 399,126 |
| Dec 11, 2025 | 14.00 | 14.10 | 13.80 | 13.90 | 13.79 | - | 220,126 |
| Dec 10, 2025 | 14.10 | 14.20 | 13.90 | 13.90 | 13.79 | -0.71% | 363,435 |
| Dec 9, 2025 | 12.30 | 14.10 | 12.30 | 14.00 | 13.89 | 2.94% | 333,336 |
| Dec 8, 2025 | 13.40 | 13.70 | 13.40 | 13.60 | 13.49 | 0.74% | 180,036 |
| Dec 7, 2025 | 13.20 | 13.70 | 13.20 | 13.50 | 13.39 | 0.75% | 314,966 |
| Dec 4, 2025 | 13.70 | 13.90 | 13.30 | 13.40 | 13.29 | -3.60% | 367,533 |
| Dec 3, 2025 | 14.30 | 14.40 | 13.80 | 13.90 | 13.79 | -1.42% | 350,027 |
| Dec 2, 2025 | 13.50 | 14.40 | 13.50 | 14.10 | 13.99 | 3.68% | 469,495 |
| Dec 1, 2025 | 13.60 | 13.90 | 13.50 | 13.60 | 13.49 | 0.74% | 283,473 |
| Nov 30, 2025 | 13.90 | 14.00 | 13.40 | 13.50 | 13.39 | -2.88% | 100,833 |
| Nov 27, 2025 | 13.90 | 14.10 | 13.80 | 13.90 | 13.79 | 1.46% | 327,678 |
| Nov 26, 2025 | 13.50 | 14.10 | 13.50 | 13.70 | 13.59 | - | 361,074 |
| Nov 25, 2025 | 13.90 | 14.00 | 13.60 | 13.70 | 13.59 | -1.44% | 509,669 |
| Nov 24, 2025 | 13.30 | 13.90 | 13.10 | 13.90 | 13.79 | 6.11% | 401,917 |
| Nov 23, 2025 | 12.80 | 13.20 | 12.80 | 13.10 | 12.99 | 0.77% | 163,127 |
| Nov 20, 2025 | 13.40 | 13.60 | 12.90 | 13.00 | 12.89 | -1.52% | 251,920 |
| Nov 19, 2025 | 13.20 | 13.40 | 12.90 | 13.20 | 13.09 | 1.54% | 429,616 |
| Nov 18, 2025 | 12.80 | 13.40 | 12.80 | 13.00 | 12.89 | 3.17% | 494,649 |
| Nov 17, 2025 | 12.10 | 12.70 | 11.80 | 12.60 | 12.50 | 8.62% | 292,089 |
| Nov 16, 2025 | 11.70 | 11.80 | 11.10 | 11.60 | 11.51 | - | 185,854 |
| Nov 13, 2025 | 12.50 | 12.50 | 11.40 | 11.60 | 11.51 | -7.20% | 155,831 |
| Nov 12, 2025 | 13.10 | 13.10 | 12.40 | 12.50 | 12.40 | -3.10% | 192,496 |
| Nov 11, 2025 | 13.00 | 13.30 | 12.70 | 12.90 | 12.80 | -0.77% | 170,542 |
| Nov 10, 2025 | 13.10 | 13.40 | 12.90 | 13.00 | 12.89 | -1.52% | 135,402 |
| Nov 9, 2025 | 13.90 | 13.90 | 13.10 | 13.20 | 13.09 | -2.22% | 104,492 |
| Nov 6, 2025 | 13.70 | 13.90 | 13.20 | 13.50 | 13.39 | -1.46% | 170,402 |
| Nov 5, 2025 | 15.00 | 15.00 | 13.60 | 13.70 | 13.59 | - | 135,928 |
| Nov 4, 2025 | 15.10 | 15.10 | 13.70 | 13.70 | 13.59 | -0.72% | 76,737 |
| Nov 3, 2025 | 14.50 | 14.50 | 13.70 | 13.80 | 13.69 | -2.82% | 190,531 |
| Nov 2, 2025 | 14.90 | 15.00 | 14.10 | 14.20 | 14.09 | - | 246,727 |
| Oct 30, 2025 | 13.90 | 14.30 | 13.90 | 14.20 | 14.09 | 2.16% | 233,125 |
| Oct 29, 2025 | 13.50 | 14.10 | 13.50 | 13.90 | 13.79 | 2.21% | 166,074 |
| Oct 28, 2025 | 13.90 | 13.90 | 13.50 | 13.60 | 13.49 | -1.45% | 161,571 |
| Oct 27, 2025 | 13.90 | 13.90 | 13.50 | 13.80 | 13.69 | -0.72% | 95,471 |
| Oct 26, 2025 | 14.10 | 14.20 | 13.80 | 13.90 | 13.79 | -2.11% | 164,219 |
| Oct 23, 2025 | 14.40 | 14.40 | 14.00 | 14.20 | 14.09 | - | 177,656 |
| Oct 22, 2025 | 14.10 | 14.40 | 14.00 | 14.20 | 14.09 | -0.70% | 95,979 |
| Oct 21, 2025 | 14.60 | 14.60 | 14.20 | 14.30 | 14.18 | -0.69% | 174,537 |
| Oct 20, 2025 | 14.00 | 14.50 | 13.90 | 14.40 | 14.28 | 2.86% | 156,934 |