Silva Pharmaceuticals Limited (DSE:SILVAPHL)
Bangladesh · Delayed Price · Currency is BDT 9.60
+0.10 (1.05%)
At close: Mar 4, 2026
Silva Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 9.60 | 9.80 | 9.50 | 9.60 | 9.60 | 1.05% | 285,597 |
| Mar 3, 2026 | 10.00 | 10.10 | 9.40 | 9.50 | 9.50 | -4.04% | 203,590 |
| Mar 2, 2026 | 9.90 | 10.10 | 9.80 | 9.90 | 9.90 | 2.06% | 314,968 |
| Mar 1, 2026 | 9.50 | 9.90 | 9.10 | 9.70 | 9.70 | -3.96% | 231,326 |
| Feb 26, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | 413,403 |
| Feb 25, 2026 | 10.00 | 10.20 | 9.90 | 10.00 | 10.00 | - | 190,397 |
| Feb 24, 2026 | 10.00 | 10.20 | 9.90 | 10.00 | 10.00 | 1.01% | 258,880 |
| Feb 23, 2026 | 10.00 | 10.10 | 9.90 | 9.90 | 9.90 | 1.02% | 181,509 |
| Feb 22, 2026 | 9.90 | 9.90 | 9.70 | 9.80 | 9.80 | -1.01% | 168,265 |
| Feb 19, 2026 | 10.10 | 10.10 | 9.80 | 9.90 | 9.90 | - | 188,245 |
| Feb 18, 2026 | 10.10 | 10.20 | 9.80 | 9.90 | 9.90 | -1.00% | 498,196 |
| Feb 17, 2026 | 10.10 | 10.30 | 10.00 | 10.00 | 10.00 | -1.96% | 545,252 |
| Feb 16, 2026 | 10.30 | 10.40 | 10.10 | 10.20 | 10.20 | 0.99% | 483,271 |
| Feb 15, 2026 | 10.40 | 10.40 | 9.90 | 10.10 | 10.10 | 2.02% | 1,438,313 |
| Feb 10, 2026 | 9.90 | 10.00 | 9.70 | 9.90 | 9.90 | 2.06% | 160,178 |
| Feb 9, 2026 | 9.70 | 9.90 | 9.50 | 9.70 | 9.70 | 2.11% | 118,721 |
| Feb 8, 2026 | 9.60 | 9.70 | 9.50 | 9.50 | 9.50 | -1.04% | 135,139 |
| Feb 5, 2026 | 9.80 | 9.90 | 9.60 | 9.60 | 9.60 | -3.03% | 162,217 |
| Feb 3, 2026 | 9.90 | 10.00 | 9.50 | 9.90 | 9.90 | 3.13% | 206,005 |
| Feb 2, 2026 | 9.70 | 9.80 | 9.40 | 9.60 | 9.60 | - | 160,149 |
| Feb 1, 2026 | 9.70 | 9.70 | 9.50 | 9.60 | 9.60 | 1.05% | 128,479 |
| Jan 29, 2026 | 9.50 | 9.70 | 9.40 | 9.50 | 9.50 | - | 92,831 |
| Jan 28, 2026 | 9.90 | 9.90 | 9.50 | 9.50 | 9.50 | -2.06% | 81,772 |
| Jan 27, 2026 | 9.80 | 9.90 | 9.60 | 9.70 | 9.70 | 1.04% | 102,696 |
| Jan 26, 2026 | 9.60 | 10.00 | 9.40 | 9.60 | 9.60 | -2.04% | 173,484 |
| Jan 25, 2026 | 9.90 | 10.00 | 9.70 | 9.80 | 9.80 | -1.01% | 178,668 |
| Jan 22, 2026 | 10.20 | 10.30 | 9.90 | 9.90 | 9.90 | -2.94% | 376,395 |
| Jan 21, 2026 | 10.90 | 10.90 | 10.00 | 10.20 | 10.20 | -3.77% | 693,607 |
| Jan 20, 2026 | 10.60 | 10.60 | 10.10 | 10.60 | 10.60 | 4.95% | 1,427,429 |
| Jan 19, 2026 | 9.50 | 10.20 | 9.50 | 10.10 | 10.10 | 6.32% | 515,842 |
| Jan 18, 2026 | 9.70 | 9.70 | 9.40 | 9.50 | 9.50 | 1.06% | 134,462 |
| Jan 15, 2026 | 9.20 | 9.50 | 9.20 | 9.40 | 9.40 | - | 140,108 |
| Jan 14, 2026 | 9.50 | 9.60 | 9.40 | 9.40 | 9.40 | - | 77,484 |
| Jan 13, 2026 | 9.30 | 9.50 | 9.30 | 9.40 | 9.40 | - | 218,785 |
| Jan 12, 2026 | 9.40 | 9.50 | 9.30 | 9.40 | 9.40 | - | 203,718 |
| Jan 11, 2026 | 9.40 | 9.50 | 9.20 | 9.40 | 9.40 | 2.17% | 370,577 |
| Jan 8, 2026 | 9.30 | 9.50 | 9.20 | 9.20 | 9.20 | -1.08% | 104,572 |
| Jan 7, 2026 | 9.60 | 9.70 | 9.20 | 9.30 | 9.30 | -2.11% | 102,351 |
| Jan 6, 2026 | 9.30 | 9.60 | 9.30 | 9.50 | 9.50 | - | 78,939 |
| Jan 5, 2026 | 9.50 | 9.60 | 9.40 | 9.50 | 9.50 | - | 35,465 |
| Jan 4, 2026 | 9.60 | 9.60 | 9.40 | 9.50 | 9.50 | - | 78,819 |
| Jan 1, 2026 | 9.60 | 9.60 | 9.40 | 9.50 | 9.50 | 1.06% | 58,502 |
| Dec 30, 2025 | 9.60 | 9.60 | 9.40 | 9.40 | 9.40 | - | 20,466 |
| Dec 29, 2025 | 9.60 | 9.60 | 9.30 | 9.40 | 9.40 | 1.08% | 8,738 |
| Dec 28, 2025 | 9.60 | 9.70 | 9.30 | 9.30 | 9.30 | -1.06% | 69,025 |
| Dec 24, 2025 | 9.40 | 9.70 | 9.40 | 9.40 | 9.40 | - | 71,144 |
| Dec 23, 2025 | 9.60 | 9.70 | 9.40 | 9.40 | 9.40 | -2.08% | 140,185 |
| Dec 22, 2025 | 9.60 | 9.80 | 9.40 | 9.60 | 9.60 | 2.13% | 108,743 |
| Dec 21, 2025 | 9.30 | 9.50 | 9.00 | 9.40 | 9.40 | 1.08% | 84,496 |
| Dec 18, 2025 | 9.30 | 9.50 | 9.20 | 9.30 | 9.30 | -1.06% | 48,515 |