Silva Pharmaceuticals Limited (DSE:SILVAPHL)
Bangladesh · Delayed Price · Currency is BDT 11.90
-0.60 (-4.80%)
At close: Sep 28, 2025
Silva Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 12.80 | 12.90 | 12.30 | 12.50 | 12.50 | -1.57% | 336,611 |
| Sep 24, 2025 | 12.20 | 12.80 | 12.00 | 12.70 | 12.70 | 5.83% | 745,958 |
| Sep 23, 2025 | 11.60 | 12.10 | 11.60 | 12.00 | 12.00 | 1.69% | 182,450 |
| Sep 22, 2025 | 11.80 | 12.10 | 11.70 | 11.80 | 11.80 | -1.67% | 335,932 |
| Sep 21, 2025 | 12.20 | 12.30 | 12.00 | 12.00 | 12.00 | -0.83% | 490,520 |
| Sep 18, 2025 | 12.50 | 12.50 | 12.00 | 12.10 | 12.10 | -3.20% | 522,538 |
| Sep 17, 2025 | 12.70 | 12.80 | 12.40 | 12.50 | 12.50 | -0.79% | 626,595 |
| Sep 16, 2025 | 12.70 | 12.80 | 12.50 | 12.60 | 12.60 | - | 807,082 |
| Sep 15, 2025 | 13.20 | 13.20 | 12.60 | 12.60 | 12.60 | -2.33% | 810,221 |
| Sep 14, 2025 | 13.40 | 13.50 | 12.80 | 12.90 | 12.90 | -3.73% | 735,798 |
| Sep 11, 2025 | 13.40 | 13.50 | 12.90 | 13.40 | 13.40 | 2.29% | 766,256 |
| Sep 10, 2025 | 13.90 | 13.90 | 13.00 | 13.10 | 13.10 | -3.68% | 1,089,737 |
| Sep 9, 2025 | 14.20 | 14.20 | 13.50 | 13.60 | 13.60 | -3.55% | 1,485,287 |
| Sep 8, 2025 | 13.30 | 14.40 | 13.30 | 14.10 | 14.10 | 6.02% | 2,837,828 |
| Sep 7, 2025 | 12.80 | 13.60 | 12.80 | 13.30 | 13.30 | 4.72% | 2,633,421 |
| Sep 4, 2025 | 12.60 | 12.80 | 12.50 | 12.70 | 12.70 | 0.79% | 747,488 |
| Sep 3, 2025 | 13.00 | 13.10 | 12.50 | 12.60 | 12.60 | -2.33% | 1,136,303 |
| Sep 2, 2025 | 12.10 | 13.00 | 12.10 | 12.90 | 12.90 | 6.61% | 1,210,235 |
| Sep 1, 2025 | 12.50 | 12.70 | 12.00 | 12.10 | 12.10 | -3.97% | 1,301,746 |
| Aug 31, 2025 | 13.10 | 13.30 | 12.50 | 12.60 | 12.60 | -2.33% | 1,811,796 |
| Aug 28, 2025 | 12.30 | 13.10 | 12.20 | 12.90 | 12.90 | 5.74% | 2,100,732 |
| Aug 27, 2025 | 11.80 | 12.40 | 11.70 | 12.20 | 12.20 | 3.39% | 1,467,408 |
| Aug 26, 2025 | 12.10 | 12.40 | 11.70 | 11.80 | 11.80 | -1.67% | 1,136,793 |
| Aug 25, 2025 | 11.60 | 12.20 | 11.60 | 12.00 | 12.00 | 3.45% | 1,331,781 |
| Aug 24, 2025 | 12.00 | 12.30 | 11.50 | 11.60 | 11.60 | -3.33% | 1,087,059 |
| Aug 21, 2025 | 11.40 | 12.20 | 11.40 | 12.00 | 12.00 | 5.26% | 1,270,489 |
| Aug 20, 2025 | 11.70 | 11.80 | 11.30 | 11.40 | 11.40 | -3.39% | 1,341,987 |
| Aug 19, 2025 | 12.30 | 12.30 | 11.70 | 11.80 | 11.80 | -3.28% | 1,332,830 |
| Aug 18, 2025 | 11.80 | 12.60 | 11.70 | 12.20 | 12.20 | 5.17% | 2,426,554 |
| Aug 17, 2025 | 11.90 | 11.90 | 11.30 | 11.60 | 11.60 | -0.85% | 1,414,752 |
| Aug 14, 2025 | 12.00 | 12.00 | 11.40 | 11.70 | 11.70 | -1.68% | 1,641,386 |
| Aug 13, 2025 | 12.00 | 12.80 | 11.80 | 11.90 | 11.90 | 0.85% | 1,646,703 |
| Aug 12, 2025 | 11.00 | 11.80 | 11.00 | 11.80 | 11.80 | 9.26% | 4,637,245 |
| Aug 11, 2025 | 10.60 | 10.90 | 10.60 | 10.80 | 10.80 | 2.86% | 451,356 |
| Aug 10, 2025 | 10.50 | 10.90 | 10.30 | 10.50 | 10.50 | -2.78% | 516,278 |
| Aug 7, 2025 | 10.80 | 11.00 | 10.70 | 10.80 | 10.80 | - | 594,991 |
| Aug 6, 2025 | 11.00 | 11.10 | 10.60 | 10.80 | 10.80 | 0.93% | 360,337 |
| Aug 4, 2025 | 10.70 | 10.90 | 10.60 | 10.70 | 10.70 | 0.94% | 366,956 |
| Aug 3, 2025 | 10.70 | 10.70 | 10.50 | 10.60 | 10.60 | 0.95% | 468,128 |
| Jul 31, 2025 | 10.70 | 10.80 | 10.40 | 10.50 | 10.50 | -1.87% | 534,148 |
| Jul 30, 2025 | 10.70 | 10.80 | 10.40 | 10.70 | 10.70 | 0.94% | 167,056 |
| Jul 29, 2025 | 10.10 | 10.80 | 10.10 | 10.60 | 10.60 | - | 252,487 |
| Jul 28, 2025 | 10.90 | 11.00 | 10.40 | 10.60 | 10.60 | -1.85% | 411,084 |
| Jul 27, 2025 | 10.90 | 11.30 | 10.70 | 10.80 | 10.80 | -1.82% | 620,555 |
| Jul 24, 2025 | 11.30 | 11.30 | 11.00 | 11.00 | 11.00 | -0.90% | 652,493 |
| Jul 23, 2025 | 11.40 | 11.50 | 11.10 | 11.10 | 11.10 | -1.77% | 546,034 |
| Jul 22, 2025 | 11.20 | 11.30 | 11.00 | 11.30 | 11.30 | 1.80% | 610,285 |
| Jul 21, 2025 | 11.10 | 11.60 | 11.00 | 11.10 | 11.10 | -1.77% | 633,486 |
| Jul 20, 2025 | 11.10 | 11.60 | 11.10 | 11.30 | 11.30 | 0.89% | 869,439 |
| Jul 17, 2025 | 11.10 | 11.40 | 11.00 | 11.20 | 11.20 | 1.82% | 930,494 |