Silva Pharmaceuticals Limited (DSE:SILVAPHL)
Bangladesh · Delayed Price · Currency is BDT 10.50
-0.20 (-1.87%)
At close: Jul 31, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 11.00 | 11.20 | 10.90 | 11.00 | 11.00 | 1.85% | 620,647 |
| Jul 15, 2025 | 10.90 | 11.00 | 10.70 | 10.80 | 10.80 | - | 205,086 |
| Jul 14, 2025 | 11.00 | 11.10 | 10.70 | 10.80 | 10.80 | -1.82% | 543,070 |
| Jul 13, 2025 | 11.20 | 11.20 | 10.90 | 11.00 | 11.00 | - | 459,647 |
| Jul 10, 2025 | 11.10 | 11.30 | 10.90 | 11.00 | 11.00 | -0.90% | 859,297 |
| Jul 9, 2025 | 11.20 | 11.40 | 11.00 | 11.10 | 11.10 | - | 696,809 |
| Jul 8, 2025 | 10.90 | 11.40 | 10.90 | 11.10 | 11.10 | 0.91% | 732,439 |
| Jul 7, 2025 | 11.60 | 11.60 | 11.00 | 11.00 | 11.00 | -1.79% | 632,148 |
| Jul 3, 2025 | 11.00 | 11.50 | 10.80 | 11.20 | 11.20 | 1.82% | 732,970 |
| Jul 2, 2025 | 10.80 | 11.10 | 10.80 | 11.00 | 11.00 | 2.80% | 641,731 |
| Jun 30, 2025 | 10.80 | 11.00 | 10.60 | 10.70 | 10.70 | - | 549,741 |
| Jun 29, 2025 | 10.80 | 10.80 | 10.50 | 10.70 | 10.70 | -0.93% | 874,498 |
| Jun 26, 2025 | 10.90 | 11.40 | 10.70 | 10.80 | 10.80 | -0.92% | 567,768 |
| Jun 25, 2025 | 10.20 | 11.00 | 10.20 | 10.90 | 10.90 | 9.00% | 1,588,572 |
| Jun 24, 2025 | 9.90 | 10.30 | 9.90 | 10.00 | 10.00 | 4.17% | 384,324 |
| Jun 23, 2025 | 9.80 | 9.90 | 9.30 | 9.60 | 9.60 | 1.05% | 422,774 |
| Jun 22, 2025 | 9.70 | 9.70 | 9.40 | 9.50 | 9.50 | -3.06% | 93,043 |
| Jun 19, 2025 | 10.10 | 10.10 | 9.70 | 9.80 | 9.80 | -2.00% | 138,841 |
| Jun 18, 2025 | 9.90 | 10.10 | 9.80 | 10.00 | 10.00 | -0.99% | 109,546 |
| Jun 17, 2025 | 10.00 | 10.50 | 9.90 | 10.10 | 10.10 | 3.06% | 365,034 |
| Jun 16, 2025 | 9.90 | 10.00 | 9.70 | 9.80 | 9.80 | - | 168,317 |
| Jun 15, 2025 | 9.50 | 9.90 | 9.50 | 9.80 | 9.80 | 3.16% | 69,541 |
| Jun 4, 2025 | 9.40 | 9.60 | 9.40 | 9.50 | 9.50 | -1.04% | 17,536 |
| Jun 3, 2025 | 9.60 | 9.70 | 9.50 | 9.60 | 9.60 | - | 30,291 |
| Jun 2, 2025 | 9.60 | 9.70 | 9.50 | 9.60 | 9.60 | - | 33,846 |
| Jun 1, 2025 | 9.90 | 9.90 | 9.20 | 9.60 | 9.60 | 2.13% | 46,073 |
| May 29, 2025 | 10.00 | 10.00 | 9.20 | 9.40 | 9.40 | -1.05% | 155,313 |
| May 28, 2025 | 10.10 | 10.10 | 9.40 | 9.50 | 9.50 | -3.06% | 78,721 |
| May 27, 2025 | 10.00 | 10.20 | 9.70 | 9.80 | 9.80 | -1.01% | 97,075 |
| May 26, 2025 | 9.60 | 10.40 | 9.60 | 9.90 | 9.90 | 4.21% | 276,079 |
| May 25, 2025 | 9.70 | 9.80 | 9.50 | 9.50 | 9.50 | -1.04% | 50,276 |
| May 24, 2025 | 9.70 | 9.90 | 9.50 | 9.60 | 9.60 | - | 26,746 |
| May 22, 2025 | 9.70 | 9.90 | 9.60 | 9.60 | 9.60 | -1.03% | 24,002 |
| May 21, 2025 | 9.70 | 9.80 | 9.60 | 9.70 | 9.70 | - | 59,415 |
| May 20, 2025 | 9.30 | 9.80 | 9.30 | 9.70 | 9.70 | 2.11% | 67,428 |
| May 19, 2025 | 9.70 | 9.70 | 9.30 | 9.50 | 9.50 | - | 36,209 |
| May 18, 2025 | 9.80 | 9.80 | 9.50 | 9.50 | 9.50 | - | 77,101 |
| May 15, 2025 | 9.80 | 9.80 | 9.30 | 9.50 | 9.50 | - | 38,984 |
| May 14, 2025 | 9.60 | 9.60 | 9.20 | 9.50 | 9.50 | -2.06% | 32,034 |