Silva Pharmaceuticals Limited (DSE:SILVAPHL)
Bangladesh · Delayed Price · Currency is BDT 9.90
-0.30 (-2.94%)
At close: Jan 22, 2026
Silva Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 9.60 | 9.70 | 9.30 | 9.40 | 9.40 | -1.05% | 109,628 |
| Dec 15, 2025 | 9.90 | 9.90 | 9.50 | 9.50 | 9.50 | -3.06% | 96,989 |
| Dec 14, 2025 | 9.70 | 10.00 | 9.70 | 9.80 | 9.80 | 1.03% | 215,768 |
| Dec 11, 2025 | 9.50 | 9.90 | 9.50 | 9.70 | 9.70 | 2.11% | 268,832 |
| Dec 10, 2025 | 10.00 | 10.00 | 9.30 | 9.50 | 9.50 | -3.06% | 165,184 |
| Dec 9, 2025 | 9.80 | 9.90 | 9.70 | 9.80 | 9.80 | 2.08% | 130,672 |
| Dec 8, 2025 | 9.60 | 9.80 | 9.50 | 9.60 | 9.60 | 1.05% | 145,051 |
| Dec 7, 2025 | 9.80 | 9.80 | 9.50 | 9.50 | 9.50 | -4.04% | 149,434 |
| 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 |