Silco Pharmaceuticals Limited (DSE:SILCOPHL)
Bangladesh · Delayed Price · Currency is BDT 15.40
0.00 (0.00%)
At close: Nov 12, 2026
Silco Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 16.10 | 16.10 | 15.30 | 15.40 | 15.40 | -3.14% | 655,252 |
| Nov 10, 2026 | 16.20 | 16.30 | 15.70 | 15.90 | 15.90 | - | 612,341 |
| Nov 9, 2026 | 15.60 | 16.20 | 15.40 | 15.90 | 15.90 | 2.58% | 963,271 |
| Nov 8, 2026 | 15.20 | 15.70 | 14.80 | 15.50 | 15.50 | 2.65% | 735,311 |
| Nov 5, 2026 | 15.20 | 15.30 | 14.90 | 15.10 | 15.10 | - | 393,836 |
| Nov 4, 2026 | 15.00 | 15.30 | 14.70 | 15.10 | 15.10 | 2.72% | 433,840 |
| Nov 3, 2026 | 14.90 | 15.00 | 14.60 | 14.70 | 14.70 | -1.34% | 301,426 |
| Nov 2, 2026 | 14.60 | 15.20 | 14.50 | 14.90 | 14.90 | 2.76% | 511,734 |
| Nov 1, 2026 | 14.80 | 14.80 | 14.40 | 14.50 | 14.50 | -2.03% | 288,644 |
| Oct 29, 2026 | 14.90 | 14.90 | 14.60 | 14.80 | 14.80 | -0.67% | 273,684 |
| Oct 28, 2026 | 14.20 | 15.10 | 14.20 | 14.90 | 14.90 | 5.67% | 368,268 |
| Oct 27, 2026 | 14.20 | 14.50 | 14.00 | 14.10 | 14.10 | -0.70% | 367,386 |
| Oct 26, 2026 | 14.50 | 14.60 | 14.00 | 14.20 | 14.20 | -2.07% | 137,906 |
| Oct 25, 2026 | 15.00 | 15.00 | 14.40 | 14.50 | 14.50 | -2.68% | 121,251 |
| Oct 19, 2026 | 14.90 | 15.10 | 14.80 | 14.90 | 14.90 | -0.67% | 96,735 |
| Oct 17, 2026 | 15.10 | 15.40 | 14.90 | 15.00 | 15.00 | -0.66% | 252,901 |
| Oct 15, 2026 | 14.20 | 15.20 | 14.10 | 15.10 | 15.10 | 6.34% | 330,539 |
| Oct 14, 2026 | 14.30 | 14.40 | 14.00 | 14.20 | 14.20 | 1.43% | 172,746 |
| Oct 13, 2026 | 14.20 | 14.40 | 14.00 | 14.00 | 14.00 | - | 199,056 |
| Oct 12, 2026 | 14.80 | 14.80 | 13.80 | 14.00 | 14.00 | -5.41% | 298,995 |
| Oct 11, 2026 | 15.40 | 15.60 | 14.80 | 14.80 | 14.80 | -3.27% | 211,192 |
| Oct 8, 2026 | 15.20 | 15.50 | 15.20 | 15.30 | 15.30 | 0.66% | 186,657 |
| Oct 7, 2026 | 15.20 | 15.50 | 15.10 | 15.20 | 15.20 | - | 181,253 |
| Oct 6, 2026 | 15.50 | 15.70 | 15.00 | 15.20 | 15.20 | -1.30% | 300,197 |
| Oct 5, 2026 | 16.20 | 16.30 | 15.00 | 15.40 | 15.40 | -4.94% | 374,213 |
| Oct 4, 2026 | 16.90 | 16.90 | 16.10 | 16.20 | 16.20 | -2.99% | 338,085 |
| Oct 1, 2026 | 16.70 | 17.40 | 16.60 | 16.70 | 16.70 | -2.91% | 246,898 |
| Sep 30, 2026 | 17.20 | 17.50 | 17.10 | 17.20 | 17.20 | 1.18% | 273,493 |
| Sep 29, 2026 | 17.00 | 17.10 | 16.70 | 17.00 | 17.00 | 0.59% | 246,758 |
| Sep 28, 2026 | 16.90 | 17.40 | 16.80 | 16.90 | 16.90 | -1.17% | 242,071 |
| Sep 27, 2026 | 17.30 | 17.50 | 17.00 | 17.10 | 17.10 | -2.29% | 288,928 |
| 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 |