Silco Pharmaceuticals Limited (DSE:SILCOPHL)
Bangladesh · Delayed Price · Currency is BDT 17.50
-0.30 (-1.69%)
At close: Sep 24, 2026
Silco Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 17.90 | 18.20 | 17.30 | 17.50 | 17.50 | -1.69% | 471,682 |
| Sep 23, 2026 | 17.50 | 18.00 | 17.40 | 17.80 | 17.80 | 2.30% | 654,098 |
| Sep 22, 2026 | 17.50 | 17.90 | 17.30 | 17.40 | 17.40 | -0.57% | 384,200 |
| Sep 21, 2026 | 18.30 | 18.30 | 17.30 | 17.50 | 17.50 | -4.37% | 773,737 |
| Sep 20, 2026 | 17.80 | 18.40 | 17.60 | 18.30 | 18.30 | 2.81% | 567,750 |
| Sep 17, 2026 | 17.80 | 17.90 | 17.20 | 17.80 | 17.80 | 1.14% | 442,322 |
| Sep 16, 2026 | 16.80 | 18.20 | 16.30 | 17.60 | 17.60 | 5.39% | 849,347 |
| Sep 15, 2026 | 16.70 | 16.80 | 16.10 | 16.70 | 16.70 | 4.37% | 279,513 |
| Sep 14, 2026 | 16.00 | 16.50 | 15.80 | 16.00 | 16.00 | -1.23% | 274,955 |
| Sep 13, 2026 | 16.70 | 17.00 | 16.10 | 16.20 | 16.20 | -3.57% | 340,026 |
| Sep 10, 2026 | 17.10 | 17.30 | 16.70 | 16.80 | 16.80 | -1.18% | 147,864 |
| Sep 9, 2026 | 16.90 | 17.20 | 16.80 | 17.00 | 17.00 | - | 343,693 |
| Sep 8, 2026 | 17.50 | 17.90 | 16.80 | 17.00 | 17.00 | -2.30% | 256,675 |
| Sep 7, 2026 | 16.40 | 17.80 | 16.10 | 17.40 | 17.40 | 6.10% | 586,505 |
| Sep 6, 2026 | 17.80 | 17.80 | 16.10 | 16.40 | 16.40 | -7.87% | 521,457 |
| Sep 3, 2026 | 18.20 | 18.40 | 17.60 | 17.80 | 17.80 | -2.20% | 467,738 |
| Sep 2, 2026 | 17.90 | 18.30 | 17.80 | 18.20 | 18.20 | 2.25% | 499,209 |
| Sep 1, 2026 | 17.40 | 18.00 | 17.40 | 17.80 | 17.80 | 2.89% | 497,095 |
| Aug 31, 2026 | 17.10 | 17.60 | 17.00 | 17.30 | 17.30 | 1.17% | 244,262 |
| Aug 30, 2026 | 17.20 | 17.30 | 17.00 | 17.10 | 17.10 | -0.58% | 202,115 |
| Aug 27, 2026 | 17.10 | 17.50 | 17.10 | 17.20 | 17.20 | 0.58% | 377,683 |
| Aug 25, 2026 | 17.50 | 17.60 | 17.00 | 17.10 | 17.10 | -0.58% | 402,365 |
| Aug 24, 2026 | 17.20 | 18.80 | 17.10 | 17.20 | 17.20 | -5.49% | 584,882 |
| Aug 23, 2026 | 18.80 | 19.30 | 18.00 | 18.20 | 18.20 | -3.19% | 297,609 |
| Aug 20, 2026 | 18.80 | 19.20 | 18.70 | 18.80 | 18.80 | - | 311,215 |
| Aug 19, 2026 | 18.70 | 19.20 | 18.60 | 18.80 | 18.80 | 0.53% | 356,444 |
| Aug 18, 2026 | 19.40 | 19.80 | 18.60 | 18.70 | 18.70 | -2.09% | 589,214 |
| Aug 17, 2026 | 19.70 | 20.10 | 18.90 | 19.10 | 19.10 | -3.05% | 551,032 |
| Aug 16, 2026 | 20.30 | 20.40 | 19.50 | 19.70 | 19.70 | -2.48% | 582,926 |
| Aug 13, 2026 | 20.40 | 20.80 | 20.10 | 20.20 | 20.20 | -1.46% | 665,465 |
| Aug 12, 2026 | 20.70 | 21.00 | 20.30 | 20.50 | 20.50 | -0.97% | 613,004 |
| Aug 11, 2026 | 20.70 | 20.90 | 20.60 | 20.70 | 20.70 | 0.98% | 517,621 |
| Aug 10, 2026 | 20.40 | 20.70 | 20.20 | 20.50 | 20.50 | 0.99% | 675,112 |
| Aug 9, 2026 | 20.80 | 21.00 | 20.20 | 20.30 | 20.30 | -2.40% | 659,040 |
| Aug 6, 2026 | 21.20 | 21.50 | 20.70 | 20.80 | 20.80 | -1.89% | 1,053,434 |
| Aug 4, 2026 | 21.20 | 21.80 | 21.10 | 21.20 | 21.20 | -1.85% | 898,516 |
| Aug 3, 2026 | 21.60 | 21.80 | 21.40 | 21.60 | 21.60 | 0.93% | 989,173 |
| Aug 2, 2026 | 21.50 | 21.60 | 21.10 | 21.40 | 21.40 | 0.47% | 1,450,223 |
| Jul 30, 2026 | 21.40 | 21.60 | 21.10 | 21.30 | 21.30 | - | 930,397 |
| Jul 29, 2026 | 21.50 | 21.80 | 21.30 | 21.30 | 21.30 | -0.93% | 1,330,797 |
| Jul 28, 2026 | 21.70 | 21.90 | 21.30 | 21.50 | 21.50 | - | 1,427,937 |
| Jul 27, 2026 | 20.90 | 21.60 | 20.80 | 21.50 | 21.50 | 3.86% | 1,105,582 |
| Jul 26, 2026 | 21.40 | 21.60 | 20.50 | 20.70 | 20.70 | -3.27% | 1,378,014 |
| Jul 23, 2026 | 22.00 | 22.30 | 21.30 | 21.40 | 21.40 | -2.73% | 1,339,226 |
| Jul 22, 2026 | 21.70 | 22.70 | 21.70 | 22.00 | 22.00 | 0.92% | 2,975,088 |
| Jul 21, 2026 | 22.40 | 22.50 | 21.70 | 21.80 | 21.80 | -1.36% | 2,212,504 |
| Jul 20, 2026 | 22.70 | 22.70 | 21.80 | 22.10 | 22.10 | -2.64% | 3,037,762 |
| Jul 19, 2026 | 22.80 | 23.30 | 22.30 | 22.70 | 22.70 | 1.79% | 6,385,543 |
| Jul 16, 2026 | 21.60 | 22.50 | 21.20 | 22.30 | 22.30 | 3.72% | 3,968,939 |
| Jul 15, 2026 | 21.00 | 21.90 | 21.00 | 21.50 | 21.50 | 2.38% | 2,539,866 |