Silva Pharmaceuticals Limited (DSE:SILVAPHL)
Bangladesh · Delayed Price · Currency is BDT 11.70
+0.70 (6.36%)
At close: Nov 4, 2026
Silva Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 11.70 | 11.90 | 11.10 | 11.70 | 11.70 | 6.36% | 832,632 |
| Nov 3, 2026 | 11.10 | 11.20 | 10.70 | 11.00 | 11.00 | -0.90% | 925,630 |
| Nov 2, 2026 | 10.40 | 11.20 | 10.20 | 11.10 | 11.10 | 8.82% | 1,205,899 |
| Nov 1, 2026 | 10.30 | 10.40 | 10.00 | 10.20 | 10.20 | -0.97% | 742,401 |
| Oct 29, 2026 | 10.00 | 10.60 | 10.00 | 10.30 | 10.30 | 6.19% | 918,602 |
| Oct 28, 2026 | 9.10 | 9.90 | 9.10 | 9.70 | 9.70 | 6.59% | 537,041 |
| Oct 27, 2026 | 9.20 | 9.50 | 9.00 | 9.10 | 9.10 | - | 248,006 |
| Oct 26, 2026 | 9.10 | 9.30 | 9.00 | 9.10 | 9.10 | - | 118,369 |
| Oct 25, 2026 | 9.50 | 9.60 | 9.00 | 9.10 | 9.10 | -4.21% | 209,129 |
| Oct 19, 2026 | 9.70 | 9.70 | 9.50 | 9.50 | 9.50 | -1.04% | 181,326 |
| Oct 17, 2026 | 9.80 | 9.90 | 9.50 | 9.60 | 9.60 | -2.04% | 260,494 |
| Oct 15, 2026 | 9.80 | 9.90 | 9.50 | 9.80 | 9.80 | 3.16% | 329,389 |
| Oct 14, 2026 | 9.50 | 9.70 | 9.40 | 9.50 | 9.50 | - | 203,051 |
| Oct 13, 2026 | 9.50 | 9.80 | 9.20 | 9.50 | 9.50 | 2.15% | 492,564 |
| Oct 12, 2026 | 9.30 | 10.20 | 9.20 | 9.30 | 9.30 | -6.06% | 532,391 |
| Oct 11, 2026 | 10.30 | 10.40 | 9.80 | 9.90 | 9.90 | -4.81% | 344,282 |
| Oct 8, 2026 | 10.60 | 10.60 | 10.20 | 10.40 | 10.40 | -1.89% | 368,035 |
| Oct 7, 2026 | 11.20 | 11.40 | 10.30 | 10.60 | 10.60 | -3.64% | 270,882 |
| Oct 6, 2026 | 11.80 | 11.80 | 10.90 | 11.00 | 11.00 | -4.35% | 352,930 |
| Oct 5, 2026 | 12.10 | 12.10 | 11.40 | 11.50 | 11.50 | -4.96% | 241,403 |
| Oct 4, 2026 | 12.50 | 12.50 | 12.00 | 12.10 | 12.10 | -3.20% | 261,854 |
| Oct 1, 2026 | 13.00 | 13.00 | 12.50 | 12.50 | 12.50 | -2.34% | 210,496 |
| Sep 30, 2026 | 12.70 | 12.90 | 12.50 | 12.80 | 12.80 | 2.40% | 408,046 |
| Sep 29, 2026 | 12.70 | 12.80 | 12.40 | 12.50 | 12.50 | - | 142,102 |
| Sep 28, 2026 | 12.50 | 12.90 | 12.40 | 12.50 | 12.50 | -1.57% | 295,491 |
| Sep 27, 2026 | 13.10 | 13.20 | 12.60 | 12.70 | 12.70 | -3.05% | 231,254 |
| Sep 24, 2026 | 13.40 | 13.70 | 13.10 | 13.10 | 13.10 | -2.24% | 436,952 |
| Sep 23, 2026 | 13.30 | 13.40 | 13.00 | 13.40 | 13.40 | 1.52% | 561,182 |
| Sep 22, 2026 | 13.50 | 13.50 | 12.90 | 13.20 | 13.20 | -1.49% | 681,900 |
| Sep 21, 2026 | 13.30 | 13.60 | 13.00 | 13.40 | 13.40 | 0.75% | 845,127 |
| Sep 20, 2026 | 13.00 | 13.50 | 12.70 | 13.30 | 13.30 | 3.91% | 570,841 |
| Sep 17, 2026 | 12.90 | 12.90 | 12.40 | 12.80 | 12.80 | 1.59% | 275,568 |
| Sep 16, 2026 | 12.60 | 12.90 | 12.20 | 12.60 | 12.60 | 2.44% | 426,426 |
| Sep 15, 2026 | 12.30 | 12.40 | 12.00 | 12.30 | 12.30 | 2.50% | 185,339 |
| Sep 14, 2026 | 12.00 | 12.60 | 11.80 | 12.00 | 12.00 | -0.83% | 200,914 |
| Sep 13, 2026 | 12.80 | 12.80 | 12.00 | 12.10 | 12.10 | -3.97% | 392,806 |
| Sep 10, 2026 | 12.60 | 13.30 | 12.50 | 12.60 | 12.60 | -3.08% | 278,701 |
| Sep 9, 2026 | 13.00 | 13.10 | 12.80 | 13.00 | 13.00 | - | 323,717 |
| Sep 8, 2026 | 13.00 | 13.50 | 12.90 | 13.00 | 13.00 | 1.56% | 508,695 |
| Sep 7, 2026 | 12.60 | 13.00 | 12.30 | 12.80 | 12.80 | 1.59% | 370,664 |
| Sep 6, 2026 | 13.60 | 13.60 | 12.50 | 12.60 | 12.60 | -6.67% | 502,867 |
| Sep 3, 2026 | 13.50 | 13.90 | 13.40 | 13.50 | 13.50 | -1.46% | 447,493 |
| Sep 2, 2026 | 13.70 | 13.80 | 13.40 | 13.70 | 13.70 | 1.48% | 446,627 |
| Sep 1, 2026 | 13.50 | 13.80 | 13.40 | 13.50 | 13.50 | 1.50% | 410,760 |
| Aug 31, 2026 | 13.30 | 13.50 | 13.10 | 13.30 | 13.30 | 0.76% | 344,400 |
| Aug 30, 2026 | 13.70 | 13.70 | 13.10 | 13.20 | 13.20 | -1.49% | 288,281 |
| Aug 27, 2026 | 13.40 | 13.90 | 13.30 | 13.40 | 13.40 | -0.74% | 301,001 |
| Aug 25, 2026 | 13.50 | 14.40 | 13.40 | 13.50 | 13.50 | -0.74% | 283,504 |
| Aug 24, 2026 | 15.10 | 15.30 | 13.40 | 13.60 | 13.60 | -6.21% | 561,669 |
| Aug 23, 2026 | 15.20 | 15.40 | 14.10 | 14.50 | 14.50 | -3.97% | 339,375 |