Advent Pharma Ltd. (DSE:ADVENT)
Bangladesh
· Delayed Price · Currency is BDT 13.20
-0.50 (-3.65%)
At close: Mar 5, 2026
Advent Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 13.60 | 13.80 | 13.10 | 13.20 | 13.20 | -3.65% | 205,535 |
| Mar 4, 2026 | 13.50 | 13.80 | 13.10 | 13.70 | 13.70 | 0.74% | 92,493 |
| Mar 3, 2026 | 14.00 | 14.00 | 13.50 | 13.60 | 13.60 | -2.16% | 258,815 |
| Mar 2, 2026 | 13.90 | 14.10 | 13.80 | 13.90 | 13.90 | 0.72% | 156,321 |
| Mar 1, 2026 | 14.00 | 14.00 | 12.80 | 13.80 | 13.80 | -2.82% | 216,255 |
| Feb 26, 2026 | 14.20 | 14.20 | 14.00 | 14.20 | 14.20 | 0.71% | 126,138 |
| Feb 25, 2026 | 14.10 | 14.10 | 14.00 | 14.10 | 14.10 | - | 101,299 |
| Feb 24, 2026 | 14.10 | 14.30 | 14.00 | 14.10 | 14.10 | - | 222,911 |
| Feb 23, 2026 | 14.00 | 14.30 | 13.90 | 14.10 | 14.10 | 1.44% | 151,336 |
| Feb 22, 2026 | 13.90 | 14.20 | 13.90 | 13.90 | 13.90 | -0.71% | 58,860 |
| Feb 19, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | -0.71% | 97,701 |
| Feb 18, 2026 | 14.50 | 14.50 | 14.10 | 14.10 | 14.10 | -2.08% | 235,562 |
| Feb 17, 2026 | 14.30 | 14.70 | 14.30 | 14.40 | 14.40 | - | 225,087 |
| Feb 16, 2026 | 15.00 | 15.00 | 14.30 | 14.40 | 14.40 | -2.04% | 231,345 |
| Feb 15, 2026 | 14.50 | 15.00 | 14.30 | 14.70 | 14.70 | 4.26% | 351,171 |
| Feb 10, 2026 | 14.10 | 14.50 | 14.00 | 14.10 | 14.10 | -0.70% | 271,430 |
| Feb 9, 2026 | 14.20 | 14.30 | 14.10 | 14.20 | 14.20 | - | 231,632 |
| Feb 8, 2026 | 14.20 | 14.40 | 14.10 | 14.20 | 14.20 | - | 161,469 |
| Feb 5, 2026 | 14.20 | 14.30 | 13.90 | 14.20 | 14.20 | 1.43% | 300,749 |
| Feb 3, 2026 | 14.20 | 14.20 | 13.90 | 14.00 | 14.00 | - | 167,929 |
| Feb 2, 2026 | 14.00 | 14.10 | 13.80 | 14.00 | 14.00 | 1.45% | 150,969 |
| Feb 1, 2026 | 14.20 | 14.20 | 13.70 | 13.80 | 13.80 | -2.82% | 413,200 |
| Jan 29, 2026 | 13.40 | 14.60 | 13.20 | 14.20 | 14.20 | 5.97% | 720,613 |
| Jan 28, 2026 | 13.50 | 13.50 | 13.30 | 13.40 | 13.40 | - | 66,422 |
| Jan 27, 2026 | 13.30 | 13.40 | 13.20 | 13.40 | 13.40 | 1.52% | 213,047 |
| Jan 26, 2026 | 13.10 | 13.20 | 13.00 | 13.20 | 13.20 | 1.54% | 95,152 |
| Jan 25, 2026 | 13.30 | 13.30 | 13.00 | 13.00 | 13.00 | -1.52% | 118,399 |
| Jan 22, 2026 | 12.90 | 13.30 | 12.90 | 13.20 | 13.20 | 0.76% | 56,157 |
| Jan 21, 2026 | 13.10 | 13.40 | 12.90 | 13.10 | 13.10 | -1.50% | 271,508 |
| Jan 20, 2026 | 13.20 | 13.30 | 13.00 | 13.30 | 13.30 | 0.76% | 126,471 |
| Jan 19, 2026 | 13.10 | 13.30 | 13.10 | 13.20 | 13.20 | 2.33% | 75,227 |
| Jan 18, 2026 | 12.90 | 13.10 | 12.80 | 12.90 | 12.90 | - | 91,151 |
| Jan 15, 2026 | 12.90 | 13.00 | 12.80 | 12.90 | 12.90 | - | 95,465 |
| Jan 14, 2026 | 12.90 | 13.20 | 12.80 | 12.90 | 12.90 | -0.77% | 236,230 |
| Jan 13, 2026 | 13.20 | 13.20 | 12.90 | 13.00 | 13.00 | - | 64,004 |
| Jan 12, 2026 | 13.00 | 13.20 | 12.90 | 13.00 | 13.00 | 0.78% | 61,247 |
| Jan 11, 2026 | 13.30 | 13.30 | 12.90 | 12.90 | 12.90 | -1.53% | 209,699 |
| Jan 8, 2026 | 13.30 | 13.40 | 13.00 | 13.10 | 13.10 | -0.76% | 121,019 |
| Jan 7, 2026 | 13.40 | 13.50 | 13.20 | 13.20 | 13.20 | -1.49% | 53,376 |
| Jan 6, 2026 | 13.30 | 13.50 | 13.20 | 13.40 | 13.40 | 0.75% | 28,629 |
| Jan 5, 2026 | 13.40 | 13.60 | 13.20 | 13.30 | 13.30 | -0.75% | 83,425 |
| Jan 4, 2026 | 13.40 | 13.60 | 13.30 | 13.40 | 13.40 | - | 132,226 |
| Jan 1, 2026 | 13.40 | 13.60 | 13.40 | 13.40 | 13.40 | 0.75% | 50,491 |
| Dec 30, 2025 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | 0.76% | 36,213 |
| Dec 29, 2025 | 13.20 | 13.40 | 13.00 | 13.20 | 13.20 | - | 85,285 |
| Dec 28, 2025 | 13.30 | 13.30 | 13.10 | 13.20 | 13.20 | 0.76% | 26,435 |
| Dec 24, 2025 | 13.30 | 13.50 | 13.00 | 13.10 | 13.10 | -2.24% | 241,429 |
| Dec 23, 2025 | 13.40 | 13.60 | 13.30 | 13.40 | 13.40 | - | 45,504 |
| Dec 22, 2025 | 13.40 | 13.80 | 13.20 | 13.40 | 13.40 | 2.29% | 63,881 |
| Dec 21, 2025 | 13.00 | 13.30 | 12.70 | 13.10 | 13.10 | -1.50% | 217,898 |
| Dec 18, 2025 | 13.60 | 13.60 | 13.20 | 13.30 | 13.30 | -0.75% | 62,332 |
| Dec 17, 2025 | 13.50 | 13.90 | 13.40 | 13.40 | 13.40 | -1.47% | 96,360 |
| Dec 15, 2025 | 13.90 | 13.90 | 13.60 | 13.60 | 13.60 | -1.45% | 37,580 |
| Dec 14, 2025 | 13.90 | 14.10 | 13.70 | 13.80 | 13.80 | - | 118,541 |
| Dec 11, 2025 | 13.70 | 14.00 | 13.70 | 13.80 | 13.80 | - | 111,607 |
| Dec 10, 2025 | 13.90 | 14.50 | 13.70 | 13.80 | 13.80 | -1.43% | 330,071 |
| Dec 9, 2025 | 14.00 | 14.10 | 13.80 | 14.00 | 14.00 | 2.94% | 240,083 |
| Dec 8, 2025 | 13.50 | 13.90 | 13.50 | 13.60 | 13.60 | 0.74% | 105,079 |
| Dec 7, 2025 | 13.60 | 13.90 | 13.40 | 13.50 | 13.50 | -0.74% | 110,308 |
| Dec 4, 2025 | 13.50 | 13.80 | 13.50 | 13.60 | 13.60 | -1.45% | 43,976 |
| Dec 3, 2025 | 13.90 | 14.30 | 13.80 | 13.80 | 13.80 | - | 349,614 |
| Dec 2, 2025 | 13.80 | 13.80 | 13.40 | 13.80 | 13.80 | 2.22% | 65,183 |
| Dec 1, 2025 | 13.50 | 13.80 | 13.40 | 13.50 | 13.50 | -1.46% | 150,070 |
| Nov 30, 2025 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | -0.72% | 117,666 |
| Nov 27, 2025 | 13.60 | 14.00 | 13.60 | 13.80 | 13.80 | 1.47% | 168,966 |
| Nov 26, 2025 | 13.60 | 13.80 | 13.50 | 13.60 | 13.60 | -0.73% | 109,931 |
| Nov 25, 2025 | 14.20 | 14.20 | 13.50 | 13.70 | 13.70 | -0.72% | 293,502 |
| Nov 24, 2025 | 13.00 | 13.90 | 13.00 | 13.80 | 13.80 | 5.34% | 232,440 |
| Nov 23, 2025 | 12.70 | 13.20 | 12.60 | 13.10 | 13.10 | - | 180,232 |
| Nov 19, 2025 | 13.90 | 13.90 | 12.70 | 13.10 | 13.05 | - | 468,261 |
| Nov 18, 2025 | 13.10 | 13.40 | 12.80 | 13.10 | 13.05 | 3.15% | 159,458 |
| Nov 17, 2025 | 12.70 | 13.20 | 11.70 | 12.70 | 12.65 | 4.10% | 75,227 |
| Nov 16, 2025 | 11.80 | 12.90 | 11.50 | 12.20 | 12.15 | 1.67% | 74,310 |
| Nov 13, 2025 | 13.30 | 13.30 | 11.70 | 12.00 | 11.95 | -6.98% | 167,291 |
| Nov 12, 2025 | 13.80 | 13.80 | 12.80 | 12.90 | 12.85 | -3.01% | 147,662 |
| Nov 11, 2025 | 13.90 | 13.90 | 13.10 | 13.30 | 13.25 | -1.48% | 184,716 |
| Nov 10, 2025 | 13.70 | 13.70 | 13.20 | 13.50 | 13.45 | - | 29,798 |
| Nov 9, 2025 | 14.40 | 14.60 | 13.50 | 13.50 | 13.45 | -3.57% | 117,601 |
| Nov 6, 2025 | 14.40 | 14.40 | 13.90 | 14.00 | 13.95 | -1.41% | 90,335 |
| Nov 5, 2025 | 14.30 | 14.40 | 14.10 | 14.20 | 14.15 | -1.39% | 83,988 |
| Nov 4, 2025 | 14.50 | 14.50 | 14.30 | 14.40 | 14.35 | 0.70% | 123,062 |
| Nov 3, 2025 | 14.50 | 14.70 | 14.20 | 14.30 | 14.25 | -1.38% | 118,719 |
| Nov 2, 2025 | 14.70 | 14.80 | 14.50 | 14.50 | 14.44 | - | 63,064 |
| Oct 30, 2025 | 14.50 | 14.60 | 14.30 | 14.50 | 14.44 | 2.11% | 136,838 |
| Oct 29, 2025 | 14.10 | 14.30 | 14.10 | 14.20 | 14.15 | 0.71% | 82,415 |
| Oct 28, 2025 | 14.60 | 14.60 | 14.00 | 14.10 | 14.05 | -0.70% | 90,617 |
| Oct 27, 2025 | 14.80 | 14.80 | 14.10 | 14.20 | 14.15 | -2.07% | 242,675 |
| Oct 26, 2025 | 14.80 | 14.90 | 14.50 | 14.50 | 14.44 | -2.68% | 131,317 |
| Oct 23, 2025 | 14.20 | 15.00 | 14.20 | 14.90 | 14.84 | 0.68% | 119,494 |
| Oct 22, 2025 | 14.80 | 15.00 | 14.70 | 14.80 | 14.74 | -0.67% | 38,131 |
| Oct 21, 2025 | 15.00 | 15.10 | 14.80 | 14.90 | 14.84 | 0.68% | 217,486 |
| Oct 20, 2025 | 14.70 | 15.10 | 14.50 | 14.80 | 14.74 | 0.68% | 178,957 |
| Oct 19, 2025 | 14.80 | 15.20 | 14.00 | 14.70 | 14.64 | -1.34% | 69,797 |
| Oct 16, 2025 | 15.00 | 15.00 | 14.70 | 14.90 | 14.84 | 0.68% | 133,346 |
| Oct 15, 2025 | 15.10 | 15.10 | 14.70 | 14.80 | 14.74 | -1.99% | 186,838 |
| Oct 14, 2025 | 15.50 | 15.50 | 15.00 | 15.10 | 15.04 | -0.66% | 245,450 |
| Oct 13, 2025 | 15.30 | 15.50 | 15.10 | 15.20 | 15.14 | 0.66% | 188,595 |
| Oct 12, 2025 | 15.70 | 15.70 | 15.10 | 15.10 | 15.04 | -2.58% | 301,461 |
| Oct 9, 2025 | 15.90 | 15.90 | 15.40 | 15.50 | 15.44 | -0.64% | 97,367 |
| Oct 8, 2025 | 15.50 | 15.70 | 15.40 | 15.60 | 15.54 | 1.30% | 105,332 |