Silva Pharmaceuticals Limited (DSE:SILVAPHL)
Bangladesh · Delayed Price · Currency is BDT 9.60
+0.50 (5.49%)
At close: Oct 30, 2025
Silva Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 9.70 | 9.70 | 9.10 | 9.10 | 9.10 | -3.19% | 147,268 |
| Nov 2, 2025 | 9.50 | 9.70 | 9.30 | 9.40 | 9.40 | -2.08% | 330,062 |
| Oct 30, 2025 | 9.30 | 9.70 | 9.10 | 9.60 | 9.60 | 5.49% | 212,799 |
| Oct 29, 2025 | 9.50 | 9.50 | 8.70 | 9.10 | 9.10 | -5.21% | 731,991 |
| Oct 28, 2025 | 10.20 | 10.20 | 9.50 | 9.60 | 9.60 | -1.03% | 281,474 |
| Oct 27, 2025 | 10.60 | 10.60 | 9.70 | 9.70 | 9.70 | -3.00% | 222,610 |
| Oct 26, 2025 | 10.30 | 10.40 | 10.00 | 10.00 | 10.00 | -2.91% | 240,989 |
| Oct 23, 2025 | 10.30 | 10.80 | 10.20 | 10.30 | 10.30 | - | 166,917 |
| Oct 22, 2025 | 10.00 | 10.40 | 9.70 | 10.30 | 10.30 | 4.04% | 84,481 |
| Oct 21, 2025 | 10.20 | 10.30 | 9.60 | 9.90 | 9.90 | -2.94% | 135,274 |
| Oct 20, 2025 | 9.60 | 10.30 | 9.60 | 10.20 | 10.20 | 6.25% | 69,639 |
| Oct 19, 2025 | 10.00 | 10.30 | 9.50 | 9.60 | 9.60 | -4.00% | 149,588 |
| Oct 16, 2025 | 10.50 | 10.50 | 9.90 | 10.00 | 10.00 | -0.99% | 57,626 |
| Oct 15, 2025 | 10.70 | 10.70 | 10.00 | 10.10 | 10.10 | -4.72% | 100,913 |
| Oct 14, 2025 | 10.90 | 10.90 | 10.50 | 10.60 | 10.60 | -1.85% | 125,748 |
| Oct 13, 2025 | 10.90 | 10.90 | 10.50 | 10.80 | 10.80 | 1.89% | 56,492 |
| Oct 12, 2025 | 11.30 | 11.30 | 10.50 | 10.60 | 10.60 | -4.50% | 158,684 |
| Oct 9, 2025 | 11.40 | 11.40 | 11.00 | 11.10 | 11.10 | -0.89% | 140,605 |
| Oct 8, 2025 | 11.30 | 11.50 | 11.10 | 11.20 | 11.20 | -0.88% | 126,715 |
| Oct 7, 2025 | 11.60 | 12.00 | 11.20 | 11.30 | 11.30 | -2.59% | 269,552 |
| Oct 6, 2025 | 11.60 | 12.20 | 11.50 | 11.60 | 11.60 | -1.69% | 370,062 |
| Oct 5, 2025 | 12.20 | 12.20 | 11.70 | 11.80 | 11.80 | -1.67% | 158,651 |
| Sep 30, 2025 | 12.30 | 12.30 | 11.90 | 12.00 | 12.00 | -0.83% | 230,486 |
| Sep 29, 2025 | 11.70 | 12.10 | 11.70 | 12.10 | 12.10 | 1.68% | 199,681 |
| Sep 28, 2025 | 12.00 | 12.40 | 11.80 | 11.90 | 11.90 | -4.80% | 424,403 |
| 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 |