Silco Pharmaceuticals Limited (DSE:SILCOPHL)
Bangladesh · Delayed Price · Currency is BDT 16.00
+1.20 (8.11%)
At close: May 6, 2026
Silco Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 16.00 | 16.10 | 14.80 | 16.00 | 16.00 | 8.11% | 4,137,895 |
| May 5, 2026 | 14.80 | 15.10 | 14.60 | 14.80 | 14.80 | 0.68% | 1,128,119 |
| May 4, 2026 | 14.50 | 14.80 | 14.50 | 14.70 | 14.70 | 2.08% | 881,716 |
| May 3, 2026 | 14.10 | 14.50 | 14.00 | 14.40 | 14.40 | 2.13% | 429,442 |
| Apr 30, 2026 | 14.30 | 14.30 | 14.00 | 14.10 | 14.10 | -1.40% | 354,193 |
| Apr 29, 2026 | 14.30 | 14.50 | 14.00 | 14.30 | 14.30 | 2.14% | 492,277 |
| Apr 28, 2026 | 14.00 | 14.40 | 13.90 | 14.00 | 14.00 | -1.41% | 279,822 |
| Apr 27, 2026 | 14.40 | 14.50 | 14.00 | 14.20 | 14.20 | -1.39% | 334,037 |
| Apr 26, 2026 | 14.30 | 14.60 | 14.20 | 14.40 | 14.40 | 0.70% | 324,150 |
| Apr 23, 2026 | 14.30 | 14.70 | 14.20 | 14.30 | 14.30 | -2.05% | 496,738 |
| Apr 22, 2026 | 15.00 | 15.10 | 14.50 | 14.60 | 14.60 | -1.35% | 987,820 |
| Apr 21, 2026 | 14.70 | 15.00 | 14.70 | 14.80 | 14.80 | 1.37% | 1,063,138 |
| Apr 20, 2026 | 14.60 | 14.70 | 14.40 | 14.60 | 14.60 | 0.69% | 788,443 |
| Apr 19, 2026 | 14.80 | 14.80 | 14.40 | 14.50 | 14.50 | -2.03% | 577,523 |
| Apr 16, 2026 | 14.80 | 15.20 | 14.70 | 14.80 | 14.80 | - | 1,352,843 |
| Apr 15, 2026 | 14.80 | 14.80 | 14.30 | 14.80 | 14.80 | 2.78% | 1,108,214 |
| Apr 13, 2026 | 14.60 | 14.70 | 14.30 | 14.40 | 14.40 | -1.37% | 589,691 |
| Apr 12, 2026 | 14.30 | 14.70 | 14.10 | 14.60 | 14.60 | 2.10% | 736,571 |
| Apr 9, 2026 | 14.70 | 14.70 | 14.20 | 14.30 | 14.30 | -2.72% | 1,309,484 |
| Apr 8, 2026 | 14.70 | 15.20 | 14.40 | 14.70 | 14.70 | 0.68% | 1,708,683 |
| Apr 7, 2026 | 14.60 | 14.70 | 14.10 | 14.60 | 14.60 | 3.55% | 1,537,458 |
| Apr 6, 2026 | 14.10 | 14.40 | 14.00 | 14.10 | 14.10 | - | 783,969 |
| Apr 5, 2026 | 14.80 | 14.80 | 14.10 | 14.10 | 14.10 | -4.73% | 1,063,416 |
| Apr 2, 2026 | 14.80 | 15.70 | 14.70 | 14.80 | 14.80 | -4.52% | 1,013,167 |
| Apr 1, 2026 | 15.50 | 15.60 | 14.50 | 15.50 | 15.50 | 7.64% | 3,450,551 |
| Mar 31, 2026 | 14.40 | 14.60 | 14.00 | 14.40 | 14.40 | - | 1,160,693 |
| Mar 30, 2026 | 14.60 | 14.60 | 14.30 | 14.40 | 14.40 | -1.37% | 870,422 |
| Mar 29, 2026 | 14.20 | 14.80 | 14.10 | 14.60 | 14.60 | 3.55% | 1,247,836 |
| Mar 25, 2026 | 14.10 | 14.30 | 13.80 | 14.10 | 14.10 | 1.44% | 467,321 |
| Mar 24, 2026 | 14.10 | 14.10 | 13.70 | 13.90 | 13.90 | -0.71% | 272,035 |
| Mar 16, 2026 | 13.90 | 14.20 | 13.80 | 14.00 | 14.00 | - | 348,199 |
| Mar 15, 2026 | 14.20 | 14.30 | 13.80 | 14.00 | 14.00 | -1.41% | 378,456 |
| Mar 12, 2026 | 14.20 | 14.40 | 13.90 | 14.20 | 14.20 | 3.65% | 632,377 |
| Mar 11, 2026 | 13.70 | 14.00 | 13.50 | 13.70 | 13.70 | 3.79% | 710,065 |
| Mar 10, 2026 | 13.10 | 13.30 | 13.00 | 13.20 | 13.20 | 1.54% | 132,458 |
| Mar 9, 2026 | 13.00 | 13.10 | 12.50 | 13.00 | 13.00 | 3.17% | 104,471 |
| Mar 8, 2026 | 13.20 | 13.20 | 12.60 | 12.60 | 12.60 | -3.08% | 133,153 |
| Mar 5, 2026 | 13.00 | 13.40 | 13.00 | 13.00 | 13.00 | -0.76% | 70,685 |
| Mar 4, 2026 | 13.50 | 13.50 | 13.00 | 13.10 | 13.10 | 0.77% | 215,044 |
| Mar 3, 2026 | 13.00 | 14.20 | 12.90 | 13.00 | 13.00 | -9.09% | 1,285,309 |
| Mar 2, 2026 | 14.50 | 14.60 | 14.30 | 14.30 | 14.30 | - | 400,435 |
| Mar 1, 2026 | 14.50 | 14.60 | 14.10 | 14.30 | 14.30 | -3.38% | 532,183 |
| Feb 26, 2026 | 14.90 | 15.00 | 14.70 | 14.80 | 14.80 | -1.33% | 467,664 |
| Feb 25, 2026 | 15.20 | 15.20 | 14.70 | 15.00 | 15.00 | - | 358,086 |
| Feb 24, 2026 | 14.80 | 15.20 | 14.60 | 15.00 | 15.00 | 2.04% | 1,507,988 |
| Feb 23, 2026 | 14.70 | 14.80 | 14.50 | 14.70 | 14.70 | 2.08% | 830,695 |
| Feb 22, 2026 | 14.50 | 14.60 | 14.30 | 14.40 | 14.40 | -0.69% | 480,697 |
| Feb 19, 2026 | 14.70 | 14.80 | 14.40 | 14.50 | 14.50 | -0.68% | 537,441 |
| Feb 18, 2026 | 14.10 | 14.70 | 14.10 | 14.60 | 14.60 | 2.82% | 841,588 |
| Feb 17, 2026 | 14.30 | 14.60 | 14.10 | 14.20 | 14.20 | -1.39% | 829,046 |