Silva Pharmaceuticals Limited (DSE:SILVAPHL)
Bangladesh · Delayed Price · Currency is BDT 13.50
-0.20 (-1.46%)
At close: Sep 3, 2026
Silva Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 15.10 | 15.40 | 15.10 | 15.10 | 15.10 | 0.67% | 221,480 |
| Aug 19, 2026 | 15.00 | 15.40 | 14.80 | 15.00 | 15.00 | - | 696,983 |
| Aug 18, 2026 | 15.50 | 15.80 | 14.90 | 15.00 | 15.00 | -1.96% | 554,482 |
| Aug 17, 2026 | 15.70 | 16.00 | 14.90 | 15.30 | 15.30 | -2.55% | 754,350 |
| Aug 16, 2026 | 16.20 | 16.40 | 15.40 | 15.70 | 15.70 | -3.09% | 726,359 |
| Aug 13, 2026 | 16.20 | 16.50 | 16.10 | 16.20 | 16.20 | -1.22% | 657,516 |
| Aug 12, 2026 | 16.70 | 16.90 | 16.30 | 16.40 | 16.40 | -0.61% | 656,703 |
| Aug 11, 2026 | 16.50 | 16.80 | 16.40 | 16.50 | 16.50 | - | 895,755 |
| Aug 10, 2026 | 16.50 | 16.70 | 16.20 | 16.50 | 16.50 | 1.23% | 631,362 |
| Aug 9, 2026 | 16.70 | 16.70 | 16.20 | 16.30 | 16.30 | -2.40% | 857,351 |
| Aug 6, 2026 | 17.00 | 17.30 | 16.60 | 16.70 | 16.70 | -2.34% | 1,369,028 |
| Aug 4, 2026 | 17.60 | 17.60 | 16.90 | 17.10 | 17.10 | -1.72% | 1,392,649 |
| Aug 3, 2026 | 17.80 | 18.00 | 17.30 | 17.40 | 17.40 | -1.69% | 2,208,773 |
| Aug 2, 2026 | 17.10 | 17.90 | 17.00 | 17.70 | 17.70 | 4.12% | 3,419,393 |
| Jul 30, 2026 | 17.00 | 17.20 | 16.80 | 17.00 | 17.00 | 0.59% | 1,049,075 |
| Jul 29, 2026 | 16.90 | 17.40 | 16.80 | 16.90 | 16.90 | -1.74% | 1,959,968 |
| Jul 28, 2026 | 17.20 | 17.30 | 16.90 | 17.20 | 17.20 | 1.78% | 1,990,442 |
| Jul 27, 2026 | 16.30 | 17.10 | 16.10 | 16.90 | 16.90 | 3.68% | 1,288,445 |
| Jul 26, 2026 | 17.00 | 17.00 | 16.10 | 16.30 | 16.30 | -2.98% | 862,935 |
| Jul 23, 2026 | 16.80 | 17.20 | 16.70 | 16.80 | 16.80 | -0.59% | 1,178,459 |
| Jul 22, 2026 | 17.20 | 17.40 | 16.80 | 16.90 | 16.90 | -0.59% | 1,991,382 |
| Jul 21, 2026 | 16.90 | 17.30 | 16.80 | 17.00 | 17.00 | 0.59% | 1,815,687 |
| Jul 20, 2026 | 17.40 | 17.50 | 16.80 | 16.90 | 16.90 | -2.31% | 2,274,832 |
| Jul 19, 2026 | 17.40 | 17.80 | 17.20 | 17.30 | 17.30 | - | 3,944,356 |
| Jul 16, 2026 | 17.00 | 17.40 | 16.20 | 17.30 | 17.30 | 1.76% | 4,244,393 |
| Jul 15, 2026 | 17.00 | 17.50 | 16.60 | 17.00 | 17.00 | 3.66% | 5,261,845 |
| Jul 14, 2026 | 16.40 | 16.70 | 15.50 | 16.40 | 16.40 | 5.13% | 2,996,975 |
| Jul 13, 2026 | 15.60 | 15.90 | 15.60 | 15.60 | 15.60 | - | 1,151,676 |
| Jul 12, 2026 | 16.10 | 16.30 | 15.50 | 15.60 | 15.60 | -2.50% | 1,637,441 |
| Jul 9, 2026 | 16.00 | 16.20 | 15.70 | 16.00 | 16.00 | 1.27% | 2,017,140 |
| Jul 8, 2026 | 15.80 | 16.10 | 15.40 | 15.80 | 15.80 | 1.94% | 1,756,343 |
| Jul 7, 2026 | 16.00 | 16.10 | 15.30 | 15.50 | 15.50 | -2.52% | 2,014,519 |
| Jul 6, 2026 | 15.70 | 16.70 | 15.60 | 15.90 | 15.90 | 1.27% | 3,785,541 |
| Jul 5, 2026 | 16.20 | 16.20 | 15.30 | 15.70 | 15.70 | -3.68% | 4,799,945 |
| Jul 2, 2026 | 15.60 | 16.50 | 15.40 | 16.30 | 16.30 | 4.49% | 3,282,410 |
| Jun 30, 2026 | 14.20 | 15.60 | 14.20 | 15.60 | 15.60 | 9.86% | 6,830,374 |
| Jun 29, 2026 | 13.90 | 14.30 | 13.60 | 14.20 | 14.20 | 2.16% | 2,055,251 |
| Jun 28, 2026 | 13.60 | 14.10 | 13.50 | 13.90 | 13.90 | 2.96% | 1,366,195 |
| Jun 25, 2026 | 13.10 | 13.60 | 13.10 | 13.50 | 13.50 | 3.05% | 835,328 |
| Jun 24, 2026 | 13.40 | 13.60 | 13.10 | 13.10 | 13.10 | -1.50% | 758,633 |
| Jun 23, 2026 | 13.10 | 13.50 | 12.80 | 13.30 | 13.30 | 1.53% | 773,645 |