Silva Pharmaceuticals Limited (DSE:SILVAPHL)
Bangladesh · Delayed Price · Currency is BDT 12.20
-0.10 (-0.81%)
At close: May 24, 2026
Silva Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 12.40 | 12.40 | 12.10 | 12.20 | 12.20 | -0.81% | 536,442 |
| May 23, 2026 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | 0.82% | 864,002 |
| May 21, 2026 | 12.20 | 12.40 | 12.10 | 12.20 | 12.20 | -0.81% | 945,686 |
| May 20, 2026 | 12.30 | 12.60 | 12.10 | 12.30 | 12.30 | 1.65% | 1,758,067 |
| May 19, 2026 | 12.10 | 12.30 | 11.80 | 12.10 | 12.10 | 0.83% | 951,381 |
| May 18, 2026 | 12.30 | 12.50 | 11.90 | 12.00 | 12.00 | -2.44% | 1,308,190 |
| May 17, 2026 | 11.80 | 12.40 | 11.80 | 12.30 | 12.30 | 5.13% | 3,009,221 |
| May 14, 2026 | 11.40 | 11.80 | 11.10 | 11.70 | 11.70 | 4.46% | 1,379,541 |
| May 13, 2026 | 11.20 | 11.50 | 11.10 | 11.20 | 11.20 | -0.88% | 743,624 |
| May 12, 2026 | 11.40 | 11.40 | 10.90 | 11.30 | 11.30 | 2.73% | 754,972 |
| May 11, 2026 | 10.80 | 11.20 | 10.60 | 11.00 | 11.00 | 1.85% | 552,814 |
| May 10, 2026 | 11.20 | 11.20 | 10.70 | 10.80 | 10.80 | -2.70% | 419,516 |
| May 7, 2026 | 11.10 | 11.50 | 11.00 | 11.10 | 11.10 | -1.77% | 413,008 |
| May 6, 2026 | 11.30 | 11.40 | 10.90 | 11.30 | 11.30 | 3.67% | 1,565,280 |
| May 5, 2026 | 10.90 | 11.20 | 10.80 | 10.90 | 10.90 | -1.80% | 444,555 |
| May 4, 2026 | 10.90 | 11.40 | 10.80 | 11.10 | 11.10 | 2.78% | 886,912 |
| May 3, 2026 | 10.20 | 11.00 | 10.20 | 10.80 | 10.80 | 5.88% | 615,724 |
| Apr 30, 2026 | 10.30 | 10.50 | 10.20 | 10.20 | 10.20 | -0.97% | 123,083 |
| Apr 29, 2026 | 10.10 | 10.60 | 10.10 | 10.30 | 10.30 | 1.98% | 305,229 |
| Apr 28, 2026 | 10.70 | 10.70 | 9.90 | 10.10 | 10.10 | -3.81% | 633,862 |
| Apr 27, 2026 | 10.90 | 10.90 | 10.40 | 10.50 | 10.50 | -2.78% | 391,098 |
| Apr 26, 2026 | 11.30 | 11.30 | 10.80 | 10.80 | 10.80 | -1.82% | 453,739 |
| Apr 23, 2026 | 11.00 | 11.20 | 10.80 | 11.00 | 11.00 | -0.90% | 619,762 |
| Apr 22, 2026 | 11.50 | 11.60 | 11.10 | 11.10 | 11.10 | -1.77% | 656,398 |
| Apr 21, 2026 | 11.30 | 11.70 | 11.30 | 11.30 | 11.30 | - | 782,473 |
| Apr 20, 2026 | 11.30 | 11.50 | 11.20 | 11.30 | 11.30 | 0.89% | 558,257 |
| Apr 19, 2026 | 11.80 | 11.80 | 11.10 | 11.20 | 11.20 | -5.08% | 1,341,903 |
| Apr 16, 2026 | 11.80 | 12.20 | 11.60 | 11.80 | 11.80 | 0.85% | 1,479,879 |
| Apr 15, 2026 | 11.50 | 11.80 | 11.30 | 11.70 | 11.70 | 2.63% | 1,809,057 |
| Apr 13, 2026 | 11.70 | 11.80 | 11.30 | 11.40 | 11.40 | -1.72% | 801,917 |
| Apr 12, 2026 | 11.40 | 11.70 | 11.30 | 11.60 | 11.60 | 1.75% | 1,124,435 |
| Apr 9, 2026 | 11.90 | 11.90 | 11.30 | 11.40 | 11.40 | -5.00% | 1,270,431 |
| Apr 8, 2026 | 12.20 | 12.50 | 11.80 | 12.00 | 12.00 | - | 1,929,535 |
| Apr 7, 2026 | 11.50 | 12.20 | 11.20 | 12.00 | 12.00 | 5.26% | 2,368,777 |
| Apr 6, 2026 | 11.70 | 12.10 | 11.40 | 11.40 | 11.40 | -2.56% | 1,212,146 |
| Apr 5, 2026 | 11.70 | 12.20 | 11.50 | 11.70 | 11.70 | -0.85% | 1,458,391 |
| Apr 2, 2026 | 11.80 | 12.90 | 11.70 | 11.80 | 11.80 | -2.48% | 2,297,930 |
| Apr 1, 2026 | 12.10 | 12.10 | 11.10 | 12.10 | 12.10 | 10.00% | 2,647,798 |
| Mar 31, 2026 | 10.20 | 11.10 | 10.10 | 11.00 | 11.00 | 6.80% | 1,979,816 |
| Mar 30, 2026 | 10.60 | 10.80 | 10.20 | 10.30 | 10.30 | -2.83% | 903,851 |
| Mar 29, 2026 | 10.20 | 10.80 | 10.20 | 10.60 | 10.60 | 4.95% | 1,858,751 |
| Mar 25, 2026 | 10.10 | 10.20 | 9.60 | 10.10 | 10.10 | 4.12% | 770,208 |
| Mar 24, 2026 | 9.70 | 9.90 | 9.50 | 9.70 | 9.70 | -1.02% | 221,780 |
| Mar 16, 2026 | 9.70 | 9.90 | 9.70 | 9.80 | 9.80 | 1.03% | 131,346 |
| Mar 15, 2026 | 9.80 | 9.80 | 9.50 | 9.70 | 9.70 | -1.02% | 196,829 |
| Mar 12, 2026 | 9.40 | 9.80 | 9.40 | 9.80 | 9.80 | 3.16% | 281,368 |
| Mar 11, 2026 | 9.40 | 9.60 | 9.30 | 9.50 | 9.50 | 1.06% | 154,059 |
| Mar 10, 2026 | 9.40 | 9.50 | 9.10 | 9.40 | 9.40 | 3.30% | 148,786 |
| Mar 9, 2026 | 9.10 | 9.30 | 8.80 | 9.10 | 9.10 | 2.25% | 62,755 |
| Mar 8, 2026 | 9.40 | 9.40 | 8.90 | 8.90 | 8.90 | -5.32% | 339,483 |