Silco Pharmaceuticals Limited (DSE:SILCOPHL)
Bangladesh · Delayed Price · Currency is BDT 16.60
-0.20 (-1.19%)
At close: Sep 4, 2025
Silco Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 16.60 | 17.00 | 16.60 | 16.60 | 16.60 | -1.19% | 1,159,486 |
| Sep 3, 2025 | 17.40 | 17.60 | 16.70 | 16.80 | 16.80 | -2.33% | 1,402,539 |
| Sep 2, 2025 | 16.20 | 17.60 | 16.10 | 17.20 | 17.20 | 6.17% | 2,059,975 |
| Sep 1, 2025 | 16.60 | 16.80 | 16.10 | 16.20 | 16.20 | -2.41% | 913,389 |
| Aug 31, 2025 | 16.50 | 16.90 | 16.50 | 16.60 | 16.60 | 1.22% | 2,005,647 |
| Aug 28, 2025 | 16.10 | 16.50 | 16.10 | 16.40 | 16.40 | 2.50% | 1,453,057 |
| Aug 27, 2025 | 16.00 | 16.10 | 15.70 | 16.00 | 16.00 | 0.63% | 746,165 |
| Aug 26, 2025 | 16.40 | 16.70 | 15.80 | 15.90 | 15.90 | -1.85% | 1,550,228 |
| Aug 25, 2025 | 15.80 | 16.30 | 15.40 | 16.20 | 16.20 | 3.18% | 1,638,158 |
| Aug 24, 2025 | 15.60 | 15.90 | 15.40 | 15.70 | 15.70 | 1.29% | 874,143 |
| Aug 21, 2025 | 15.20 | 15.70 | 15.20 | 15.50 | 15.50 | 0.65% | 858,303 |
| Aug 20, 2025 | 15.70 | 15.80 | 15.20 | 15.40 | 15.40 | -2.53% | 1,102,268 |
| Aug 19, 2025 | 15.90 | 16.30 | 15.60 | 15.80 | 15.80 | 0.64% | 1,896,486 |
| Aug 18, 2025 | 15.00 | 15.80 | 15.00 | 15.70 | 15.70 | 3.97% | 1,959,317 |
| Aug 17, 2025 | 15.40 | 15.40 | 15.00 | 15.10 | 15.10 | -0.66% | 716,222 |
| Aug 14, 2025 | 15.40 | 15.50 | 15.20 | 15.20 | 15.20 | -1.30% | 703,164 |
| Aug 13, 2025 | 15.80 | 15.80 | 15.30 | 15.40 | 15.40 | - | 604,385 |
| Aug 12, 2025 | 15.40 | 16.00 | 15.40 | 15.40 | 15.40 | 1.32% | 1,662,045 |
| Aug 11, 2025 | 15.60 | 15.60 | 15.00 | 15.20 | 15.20 | -1.30% | 560,445 |
| Aug 10, 2025 | 15.60 | 15.70 | 15.30 | 15.40 | 15.40 | -0.65% | 674,045 |
| Aug 7, 2025 | 15.30 | 15.80 | 15.30 | 15.50 | 15.50 | 1.31% | 1,744,947 |
| Aug 6, 2025 | 15.40 | 15.60 | 15.30 | 15.30 | 15.30 | - | 630,107 |
| Aug 4, 2025 | 15.00 | 15.40 | 15.00 | 15.30 | 15.30 | 1.32% | 671,336 |
| Aug 3, 2025 | 15.20 | 15.40 | 15.10 | 15.10 | 15.10 | -0.66% | 655,315 |
| Jul 31, 2025 | 15.30 | 15.40 | 15.10 | 15.20 | 15.20 | 0.66% | 662,981 |
| Jul 30, 2025 | 15.10 | 15.40 | 15.00 | 15.10 | 15.10 | - | 583,942 |
| Jul 29, 2025 | 15.10 | 15.20 | 15.00 | 15.10 | 15.10 | - | 271,006 |
| Jul 28, 2025 | 15.10 | 15.40 | 15.00 | 15.10 | 15.10 | - | 269,040 |
| Jul 27, 2025 | 15.60 | 15.60 | 15.10 | 15.10 | 15.10 | -2.58% | 455,474 |
| Jul 24, 2025 | 15.70 | 15.90 | 15.50 | 15.50 | 15.50 | -1.27% | 642,357 |
| Jul 23, 2025 | 15.60 | 16.00 | 15.60 | 15.70 | 15.70 | 1.29% | 1,307,101 |
| Jul 22, 2025 | 15.30 | 15.60 | 15.30 | 15.50 | 15.50 | 0.65% | 573,251 |
| Jul 21, 2025 | 15.80 | 15.80 | 15.30 | 15.40 | 15.40 | -1.28% | 746,166 |
| Jul 20, 2025 | 15.60 | 15.80 | 15.50 | 15.60 | 15.60 | - | 701,443 |
| Jul 17, 2025 | 15.80 | 16.00 | 15.50 | 15.60 | 15.60 | -0.64% | 871,984 |
| Jul 16, 2025 | 15.40 | 15.80 | 15.30 | 15.70 | 15.70 | 2.61% | 1,406,837 |
| Jul 15, 2025 | 15.30 | 15.40 | 15.10 | 15.30 | 15.30 | 1.32% | 553,678 |
| Jul 14, 2025 | 15.50 | 15.50 | 15.00 | 15.10 | 15.10 | -1.95% | 739,029 |
| Jul 13, 2025 | 15.40 | 15.60 | 15.20 | 15.40 | 15.40 | - | 717,311 |
| Jul 10, 2025 | 15.80 | 16.00 | 15.30 | 15.40 | 15.40 | -1.91% | 1,588,858 |
| Jul 9, 2025 | 15.80 | 16.10 | 15.60 | 15.70 | 15.70 | 0.64% | 1,017,042 |
| Jul 8, 2025 | 15.50 | 15.70 | 15.20 | 15.60 | 15.60 | 1.30% | 1,039,861 |
| Jul 7, 2025 | 15.40 | 16.10 | 15.20 | 15.40 | 15.40 | 0.65% | 1,668,842 |
| Jul 3, 2025 | 15.10 | 15.60 | 14.70 | 15.30 | 15.30 | 2.00% | 1,059,379 |
| Jul 2, 2025 | 14.80 | 15.30 | 14.80 | 15.00 | 15.00 | 1.35% | 1,016,044 |
| Jun 30, 2025 | 14.70 | 15.10 | 14.50 | 14.80 | 14.80 | 0.68% | 683,244 |
| Jun 29, 2025 | 14.80 | 14.90 | 14.50 | 14.70 | 14.70 | -0.68% | 903,497 |
| Jun 26, 2025 | 15.00 | 15.20 | 14.60 | 14.80 | 14.80 | -1.33% | 1,108,411 |
| Jun 25, 2025 | 14.50 | 15.30 | 14.40 | 15.00 | 15.00 | 4.17% | 1,324,799 |
| Jun 24, 2025 | 14.40 | 14.80 | 14.30 | 14.40 | 14.40 | - | 723,221 |