Silco Pharmaceuticals Limited (DSE:SILCOPHL)
Bangladesh · Delayed Price · Currency is BDT 15.20
-0.20 (-1.30%)
At close: Aug 11, 2025
Silco Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 14.00 | 14.50 | 13.90 | 14.40 | 14.40 | 3.60% | 529,177 |
| Jun 22, 2025 | 14.30 | 14.30 | 13.60 | 13.90 | 13.90 | -3.47% | 619,131 |
| Jun 19, 2025 | 15.10 | 15.20 | 14.30 | 14.40 | 14.40 | -5.88% | 1,001,874 |
| Jun 18, 2025 | 15.30 | 15.60 | 15.00 | 15.30 | 15.30 | - | 494,090 |
| Jun 17, 2025 | 14.70 | 15.80 | 14.70 | 15.30 | 15.30 | 5.52% | 3,586,611 |
| Jun 16, 2025 | 14.30 | 14.50 | 14.20 | 14.50 | 14.50 | 2.84% | 219,933 |
| Jun 15, 2025 | 13.50 | 14.20 | 13.40 | 14.10 | 14.10 | 2.92% | 425,592 |
| Jun 4, 2025 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | 0.74% | 151,594 |
| Jun 3, 2025 | 13.60 | 13.70 | 13.40 | 13.60 | 13.60 | - | 235,524 |
| Jun 2, 2025 | 13.70 | 13.80 | 13.50 | 13.60 | 13.60 | - | 168,868 |
| Jun 1, 2025 | 13.30 | 13.70 | 13.30 | 13.60 | 13.60 | 2.26% | 92,439 |
| May 29, 2025 | 13.20 | 13.40 | 13.10 | 13.30 | 13.30 | 1.53% | 91,868 |
| May 28, 2025 | 13.40 | 13.60 | 13.00 | 13.10 | 13.10 | -2.24% | 166,627 |
| May 27, 2025 | 13.90 | 13.90 | 13.30 | 13.40 | 13.40 | -2.90% | 187,077 |
| May 26, 2025 | 13.40 | 14.10 | 13.40 | 13.80 | 13.80 | 3.76% | 329,841 |
| May 25, 2025 | 13.80 | 13.80 | 13.30 | 13.30 | 13.30 | -0.75% | 88,570 |
| May 24, 2025 | 13.70 | 14.00 | 13.30 | 13.40 | 13.40 | -2.90% | 66,283 |
| May 22, 2025 | 13.50 | 14.20 | 13.50 | 13.80 | 13.80 | - | 440,880 |