Silva Pharmaceuticals Limited (DSE:SILVAPHL)
Bangladesh · Delayed Price · Currency is BDT 9.90
+0.10 (1.02%)
At close: Dec 3, 2025
Silva Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 9.90 | 10.20 | 9.80 | 9.90 | 9.90 | 1.02% | 362,915 |
| Dec 2, 2025 | 9.80 | 9.90 | 9.30 | 9.80 | 9.80 | 3.16% | 484,707 |
| Nov 30, 2025 | 9.60 | 9.60 | 9.40 | 9.50 | 9.50 | -1.04% | 66,058 |
| Nov 27, 2025 | 9.60 | 9.80 | 9.40 | 9.60 | 9.60 | - | 89,674 |
| Nov 26, 2025 | 9.70 | 9.70 | 9.30 | 9.60 | 9.60 | - | 177,952 |
| Nov 25, 2025 | 10.00 | 10.00 | 9.50 | 9.60 | 9.60 | -2.04% | 195,615 |
| Nov 24, 2025 | 9.80 | 10.00 | 9.50 | 9.80 | 9.80 | 3.16% | 200,956 |
| Nov 23, 2025 | 9.10 | 9.50 | 9.00 | 9.50 | 9.50 | 2.15% | 164,161 |
| Nov 20, 2025 | 9.40 | 9.60 | 9.20 | 9.30 | 9.30 | -1.06% | 168,477 |
| Nov 19, 2025 | 9.20 | 9.50 | 8.80 | 9.40 | 9.40 | 4.44% | 416,379 |
| Nov 18, 2025 | 8.30 | 9.20 | 8.30 | 9.00 | 9.00 | 5.88% | 332,549 |
| Nov 17, 2025 | 8.30 | 8.60 | 8.00 | 8.50 | 8.50 | 6.25% | 69,140 |
| Nov 16, 2025 | 8.10 | 8.20 | 7.60 | 8.00 | 8.00 | -1.23% | 65,586 |
| Nov 13, 2025 | 8.50 | 8.50 | 8.00 | 8.10 | 8.10 | -4.71% | 90,355 |
| Nov 12, 2025 | 8.60 | 8.70 | 8.40 | 8.50 | 8.50 | - | 62,604 |
| Nov 11, 2025 | 8.70 | 8.70 | 8.40 | 8.50 | 8.50 | -1.16% | 70,024 |
| Nov 10, 2025 | 8.70 | 8.70 | 8.40 | 8.60 | 8.60 | - | 55,355 |
| Nov 9, 2025 | 9.10 | 9.10 | 8.40 | 8.60 | 8.60 | -3.37% | 217,369 |
| Nov 6, 2025 | 8.80 | 9.10 | 8.60 | 8.90 | 8.90 | 1.14% | 119,017 |
| Nov 5, 2025 | 8.90 | 9.20 | 8.70 | 8.80 | 8.80 | -2.22% | 134,440 |
| Nov 4, 2025 | 9.50 | 9.50 | 8.90 | 9.00 | 9.00 | -1.10% | 123,558 |
| 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 |