Skip to main content
Advent Pharma Ltd. (DSE:ADVENT)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
13.60
-0.20 (-1.45%)
At close: Dec 4, 2025

Advent Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202513.5013.8013.5013.6013.60-1.45%43,976
Dec 3, 202513.9014.3013.8013.8013.80-349,614
Dec 2, 202513.8013.8013.4013.8013.802.22%65,183
Dec 1, 202513.5013.8013.4013.5013.50-1.46%150,070
Nov 30, 202514.0014.0013.7013.7013.70-0.72%117,666
Nov 27, 202513.6014.0013.6013.8013.801.47%168,966
Nov 26, 202513.6013.8013.5013.6013.60-0.73%109,931
Nov 25, 202514.2014.2013.5013.7013.70-0.72%293,502
Nov 24, 202513.0013.9013.0013.8013.805.34%232,440
Nov 23, 202512.7013.2012.6013.1013.10-180,232
Nov 19, 202513.9013.9012.7013.1013.05-468,261
Nov 18, 202513.1013.4012.8013.1013.053.15%159,458
Nov 17, 202512.7013.2011.7012.7012.654.10%75,227
Nov 16, 202511.8012.9011.5012.2012.151.67%74,310
Nov 13, 202513.3013.3011.7012.0011.95-6.98%167,291
Nov 12, 202513.8013.8012.8012.9012.85-3.01%147,662
Nov 11, 202513.9013.9013.1013.3013.25-1.48%184,716
Nov 10, 202513.7013.7013.2013.5013.45-29,798
Nov 9, 202514.4014.6013.5013.5013.45-3.57%117,601
Nov 6, 202514.4014.4013.9014.0013.95-1.41%90,335
Nov 5, 202514.3014.4014.1014.2014.15-1.39%83,988
Nov 4, 202514.5014.5014.3014.4014.350.70%123,062
Nov 3, 202514.5014.7014.2014.3014.25-1.38%118,719
Nov 2, 202514.7014.8014.5014.5014.44-63,064
Oct 30, 202514.5014.6014.3014.5014.442.11%136,838
Oct 29, 202514.1014.3014.1014.2014.150.71%82,415
Oct 28, 202514.6014.6014.0014.1014.05-0.70%90,617
Oct 27, 202514.8014.8014.1014.2014.15-2.07%242,675
Oct 26, 202514.8014.9014.5014.5014.44-2.68%131,317
Oct 23, 202514.2015.0014.2014.9014.840.68%119,494
Oct 22, 202514.8015.0014.7014.8014.74-0.67%38,131
Oct 21, 202515.0015.1014.8014.9014.840.68%217,486
Oct 20, 202514.7015.1014.5014.8014.740.68%178,957
Oct 19, 202514.8015.2014.0014.7014.64-1.34%69,797
Oct 16, 202515.0015.0014.7014.9014.840.68%133,346
Oct 15, 202515.1015.1014.7014.8014.74-1.99%186,838
Oct 14, 202515.5015.5015.0015.1015.04-0.66%245,450
Oct 13, 202515.3015.5015.1015.2015.140.66%188,595
Oct 12, 202515.7015.7015.1015.1015.04-2.58%301,461
Oct 9, 202515.9015.9015.4015.5015.44-0.64%97,367
Oct 8, 202515.5015.7015.4015.6015.541.30%105,332
Oct 7, 202515.8015.8015.4015.4015.34-2.53%355,271
Oct 6, 202516.3016.4015.7015.8015.74-3.07%262,844
Oct 5, 202516.4016.6016.2016.3016.24-0.61%277,917
Sep 30, 202515.8016.9015.8016.4016.344.46%1,108,924
Sep 29, 202515.6015.8015.4015.7015.642.61%223,538
Sep 28, 202515.7015.7015.3015.3015.24-1.29%162,250
Sep 25, 202515.4015.7015.4015.5015.441.31%224,091
Sep 24, 202515.3015.4015.0015.3015.242.68%171,458
Sep 23, 202514.8015.0014.8014.9014.84-47,977
Sep 22, 202515.8015.8014.5014.9014.84-1.97%217,184
Sep 21, 202515.8015.8015.1015.2015.14-1.30%187,875
Sep 18, 202515.6015.6015.3015.4015.34-0.65%320,161
Sep 17, 202515.7015.9015.5015.5015.44-1.90%328,799
Sep 16, 202515.7016.0015.6015.8015.740.64%135,040
Sep 15, 202515.6015.9015.5015.7015.640.64%140,875
Sep 14, 202516.1016.2015.5015.6015.54-1.89%268,648
Sep 11, 202515.8016.0015.4015.9015.841.27%241,133
Sep 10, 202516.1016.4015.7015.7015.64-2.48%344,994
Sep 9, 202516.9016.9015.9016.1016.04-3.59%857,412
Sep 8, 202516.6017.0016.5016.7016.640.60%926,954
Sep 7, 202516.5016.7016.4016.6016.540.61%552,157
Sep 4, 202516.6016.8016.1016.5016.44-594,643
Sep 3, 202516.9017.2016.3016.5016.44-0.60%1,380,411
Sep 2, 202516.3016.7016.2016.6016.543.11%1,480,976
Sep 1, 202515.8016.2015.7016.1016.042.55%1,139,454
Aug 31, 202515.4016.0015.4015.7015.641.95%721,969
Aug 28, 202515.3015.5015.2015.4015.342.67%413,671
Aug 27, 202515.0015.1014.8015.0014.940.67%295,024
Aug 26, 202514.8015.5014.8014.9014.841.36%460,043
Aug 25, 202514.4014.8014.1014.7014.643.52%332,215
Aug 24, 202514.9014.9014.0014.2014.15-4.05%764,210
Aug 21, 202514.9015.0014.7014.8014.74-0.67%226,105
Aug 20, 202515.3015.3014.8014.9014.84-1.32%330,118
Aug 19, 202515.3015.3014.8015.1015.040.67%422,396
Aug 18, 202514.9015.1014.7015.0014.942.04%293,754
Aug 17, 202514.7015.2014.6014.7014.64-286,474
Aug 14, 202515.4015.4014.6014.7014.640.68%51,020
Aug 13, 202515.0015.0014.6014.6014.54-1.35%231,788
Aug 12, 202515.4015.4014.7014.8014.74-0.67%374,059
Aug 11, 202515.3015.3014.9014.9014.84-0.67%279,993
Aug 10, 202515.4015.4014.8015.0014.94-1.96%442,989
Aug 7, 202515.2015.5015.0015.3015.240.66%209,729
Aug 6, 202515.6015.9015.0015.2015.14-1.30%380,430
Aug 4, 202516.0016.0015.3015.4015.340.65%97,537
Aug 3, 202515.9016.0015.2015.3015.24-2.55%897,379
Jul 31, 202516.0016.0015.7015.7015.64-1.26%418,753
Jul 30, 202516.0016.0015.6015.9015.841.92%145,459
Jul 29, 202516.0016.0015.6015.6015.54-1.89%334,327
Jul 28, 202516.4016.4015.8015.9015.84-1.24%292,846
Jul 27, 202516.5016.7016.1016.1016.04-1.83%598,666
Jul 24, 202516.4016.7016.2016.4016.340.61%679,054
Jul 23, 202516.4016.8016.1016.3016.24-0.61%571,409
Jul 22, 202515.2016.5015.2016.4016.347.89%1,144,667
Jul 21, 202515.4015.5015.1015.2015.14-1.94%251,168
Jul 20, 202515.4015.7015.3015.5015.440.65%350,869
Jul 17, 202515.5015.6015.1015.4015.34-0.65%490,729
Jul 16, 202515.7015.7015.4015.5015.44-262,185
Jul 15, 202515.2015.8014.9015.5015.443.33%564,110
Jul 14, 202515.2015.5014.9015.0014.94-3.23%364,182