Silco Pharmaceuticals Limited (DSE:SILCOPHL)
Bangladesh
· Delayed Price · Currency is BDT 13.40
-0.50 (-3.60%)
At close: Dec 4, 2025
Silco Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13.70 | 13.90 | 13.30 | 13.40 | 13.40 | -3.60% | 367,533 |
| Dec 3, 2025 | 14.30 | 14.40 | 13.80 | 13.90 | 13.90 | -1.42% | 350,027 |
| Dec 2, 2025 | 13.50 | 14.40 | 13.50 | 14.10 | 14.10 | 3.68% | 469,495 |
| Dec 1, 2025 | 13.60 | 13.90 | 13.50 | 13.60 | 13.60 | 0.74% | 283,473 |
| Nov 30, 2025 | 13.90 | 14.00 | 13.40 | 13.50 | 13.50 | -2.88% | 100,833 |
| Nov 27, 2025 | 13.90 | 14.10 | 13.80 | 13.90 | 13.90 | 1.46% | 327,678 |
| Nov 26, 2025 | 13.50 | 14.10 | 13.50 | 13.70 | 13.70 | - | 361,074 |
| Nov 25, 2025 | 13.90 | 14.00 | 13.60 | 13.70 | 13.70 | -1.44% | 509,669 |
| Nov 24, 2025 | 13.30 | 13.90 | 13.10 | 13.90 | 13.90 | 6.11% | 401,917 |
| Nov 23, 2025 | 12.80 | 13.20 | 12.80 | 13.10 | 13.10 | 0.77% | 163,127 |
| Nov 20, 2025 | 13.40 | 13.60 | 12.90 | 13.00 | 13.00 | -1.52% | 251,920 |
| Nov 19, 2025 | 13.20 | 13.40 | 12.90 | 13.20 | 13.20 | 1.54% | 429,616 |
| Nov 18, 2025 | 12.80 | 13.40 | 12.80 | 13.00 | 13.00 | 3.17% | 494,649 |
| Nov 17, 2025 | 12.10 | 12.70 | 11.80 | 12.60 | 12.60 | 8.62% | 292,089 |
| Nov 16, 2025 | 11.70 | 11.80 | 11.10 | 11.60 | 11.60 | - | 185,854 |
| Nov 13, 2025 | 12.50 | 12.50 | 11.40 | 11.60 | 11.60 | -7.20% | 155,831 |
| Nov 12, 2025 | 13.10 | 13.10 | 12.40 | 12.50 | 12.50 | -3.10% | 192,496 |
| Nov 11, 2025 | 13.00 | 13.30 | 12.70 | 12.90 | 12.90 | -0.77% | 170,542 |
| Nov 10, 2025 | 13.10 | 13.40 | 12.90 | 13.00 | 13.00 | -1.52% | 135,402 |
| Nov 9, 2025 | 13.90 | 13.90 | 13.10 | 13.20 | 13.20 | -2.22% | 104,492 |
| Nov 6, 2025 | 13.70 | 13.90 | 13.20 | 13.50 | 13.50 | -1.46% | 170,402 |
| Nov 5, 2025 | 15.00 | 15.00 | 13.60 | 13.70 | 13.70 | - | 135,928 |
| Nov 4, 2025 | 15.10 | 15.10 | 13.70 | 13.70 | 13.70 | -0.72% | 76,737 |
| Nov 3, 2025 | 14.50 | 14.50 | 13.70 | 13.80 | 13.80 | -2.82% | 190,531 |
| Nov 2, 2025 | 14.90 | 15.00 | 14.10 | 14.20 | 14.20 | - | 246,727 |
| Oct 30, 2025 | 13.90 | 14.30 | 13.90 | 14.20 | 14.20 | 2.16% | 233,125 |
| Oct 29, 2025 | 13.50 | 14.10 | 13.50 | 13.90 | 13.90 | 2.21% | 166,074 |
| Oct 28, 2025 | 13.90 | 13.90 | 13.50 | 13.60 | 13.60 | -1.45% | 161,571 |
| Oct 27, 2025 | 13.90 | 13.90 | 13.50 | 13.80 | 13.80 | -0.72% | 95,471 |
| Oct 26, 2025 | 14.10 | 14.20 | 13.80 | 13.90 | 13.90 | -2.11% | 164,219 |
| Oct 23, 2025 | 14.40 | 14.40 | 14.00 | 14.20 | 14.20 | - | 177,656 |
| Oct 22, 2025 | 14.10 | 14.40 | 14.00 | 14.20 | 14.20 | -0.70% | 95,979 |
| Oct 21, 2025 | 14.60 | 14.60 | 14.20 | 14.30 | 14.30 | -0.69% | 174,537 |
| Oct 20, 2025 | 14.00 | 14.50 | 13.90 | 14.40 | 14.40 | 2.86% | 156,934 |
| Oct 19, 2025 | 14.50 | 14.50 | 13.90 | 14.00 | 14.00 | -3.45% | 171,785 |
| Oct 16, 2025 | 14.90 | 14.90 | 14.30 | 14.50 | 14.50 | - | 126,266 |
| Oct 15, 2025 | 15.00 | 15.00 | 14.40 | 14.50 | 14.50 | -3.33% | 305,324 |
| Oct 14, 2025 | 15.50 | 15.50 | 14.80 | 15.00 | 15.00 | -1.96% | 342,525 |
| Oct 13, 2025 | 15.10 | 15.50 | 15.10 | 15.30 | 15.30 | 1.32% | 310,279 |
| Oct 12, 2025 | 16.00 | 16.00 | 15.00 | 15.10 | 15.10 | -4.43% | 512,137 |
| Oct 9, 2025 | 15.90 | 16.20 | 15.70 | 15.80 | 15.80 | -0.63% | 232,136 |
| Oct 8, 2025 | 16.00 | 16.30 | 15.80 | 15.90 | 15.90 | -0.62% | 418,183 |
| Oct 7, 2025 | 16.40 | 16.50 | 15.90 | 16.00 | 16.00 | -2.44% | 605,301 |
| Oct 6, 2025 | 16.20 | 16.70 | 16.20 | 16.40 | 16.40 | 0.61% | 874,453 |
| Oct 5, 2025 | 16.80 | 16.80 | 16.20 | 16.30 | 16.30 | -2.40% | 940,643 |
| Sep 30, 2025 | 17.00 | 17.30 | 16.60 | 16.70 | 16.70 | -1.76% | 1,295,075 |
| Sep 29, 2025 | 17.10 | 17.10 | 16.60 | 17.00 | 17.00 | 0.59% | 943,668 |
| Sep 28, 2025 | 17.50 | 17.50 | 16.80 | 16.90 | 16.90 | -3.43% | 1,779,276 |
| Sep 25, 2025 | 18.50 | 18.50 | 17.40 | 17.50 | 17.50 | -3.31% | 1,627,809 |
| Sep 24, 2025 | 17.30 | 18.40 | 17.00 | 18.10 | 18.10 | 6.47% | 5,246,589 |
| Sep 23, 2025 | 16.80 | 17.10 | 16.70 | 17.00 | 17.00 | 2.41% | 1,174,123 |
| Sep 22, 2025 | 16.20 | 16.80 | 16.20 | 16.60 | 16.60 | 3.11% | 1,173,925 |
| Sep 21, 2025 | 16.20 | 16.30 | 15.80 | 16.10 | 16.10 | 1.26% | 838,134 |
| Sep 18, 2025 | 16.20 | 16.20 | 15.80 | 15.90 | 15.90 | -1.85% | 302,955 |
| Sep 17, 2025 | 16.30 | 16.40 | 16.10 | 16.20 | 16.20 | -0.61% | 224,267 |
| Sep 16, 2025 | 16.10 | 16.60 | 16.10 | 16.30 | 16.30 | 1.24% | 410,995 |
| Sep 15, 2025 | 16.10 | 16.40 | 16.10 | 16.10 | 16.10 | - | 386,007 |
| Sep 14, 2025 | 16.20 | 16.50 | 16.00 | 16.10 | 16.10 | -1.23% | 538,527 |
| Sep 11, 2025 | 16.00 | 16.50 | 15.70 | 16.30 | 16.30 | 1.88% | 390,322 |
| Sep 10, 2025 | 16.60 | 16.70 | 15.90 | 16.00 | 16.00 | -4.19% | 719,094 |
| Sep 9, 2025 | 17.40 | 17.50 | 16.50 | 16.70 | 16.70 | -3.47% | 1,023,181 |
| Sep 8, 2025 | 17.00 | 17.70 | 17.00 | 17.30 | 17.30 | 1.76% | 1,811,372 |
| Sep 7, 2025 | 16.60 | 17.30 | 16.60 | 17.00 | 17.00 | 2.41% | 1,340,457 |
| Sep 4, 2025 | 16.70 | 17.00 | 16.60 | 16.60 | 16.60 | -1.19% | 1,159,486 |
| Sep 3, 2025 | 17.40 | 17.60 | 16.70 | 16.80 | 16.80 | -2.33% | 1,402,539 |
| Sep 2, 2025 | 16.20 | 17.60 | 16.10 | 17.20 | 17.20 | 6.17% | 2,059,975 |
| Sep 1, 2025 | 16.60 | 16.80 | 16.10 | 16.20 | 16.20 | -2.41% | 913,389 |
| Aug 31, 2025 | 16.50 | 16.90 | 16.50 | 16.60 | 16.60 | 1.22% | 2,005,647 |
| Aug 28, 2025 | 16.10 | 16.50 | 16.10 | 16.40 | 16.40 | 2.50% | 1,453,057 |
| Aug 27, 2025 | 16.00 | 16.10 | 15.70 | 16.00 | 16.00 | 0.63% | 746,165 |
| Aug 26, 2025 | 16.40 | 16.70 | 15.80 | 15.90 | 15.90 | -1.85% | 1,550,228 |
| Aug 25, 2025 | 15.80 | 16.30 | 15.40 | 16.20 | 16.20 | 3.18% | 1,638,158 |
| Aug 24, 2025 | 15.60 | 15.90 | 15.40 | 15.70 | 15.70 | 1.29% | 874,143 |
| Aug 21, 2025 | 15.20 | 15.70 | 15.20 | 15.50 | 15.50 | 0.65% | 858,303 |
| Aug 20, 2025 | 15.70 | 15.80 | 15.20 | 15.40 | 15.40 | -2.53% | 1,102,268 |
| Aug 19, 2025 | 15.90 | 16.30 | 15.60 | 15.80 | 15.80 | 0.64% | 1,896,486 |
| Aug 18, 2025 | 15.00 | 15.80 | 15.00 | 15.70 | 15.70 | 3.97% | 1,959,317 |
| Aug 17, 2025 | 15.40 | 15.40 | 15.00 | 15.10 | 15.10 | -0.66% | 716,222 |
| Aug 14, 2025 | 15.40 | 15.50 | 15.20 | 15.20 | 15.20 | -1.30% | 703,164 |
| Aug 13, 2025 | 15.80 | 15.80 | 15.30 | 15.40 | 15.40 | - | 604,385 |
| Aug 12, 2025 | 15.40 | 16.00 | 15.40 | 15.40 | 15.40 | 1.32% | 1,662,045 |
| Aug 11, 2025 | 15.60 | 15.60 | 15.00 | 15.20 | 15.20 | -1.30% | 560,445 |
| Aug 10, 2025 | 15.60 | 15.70 | 15.30 | 15.40 | 15.40 | -0.65% | 674,045 |
| Aug 7, 2025 | 15.30 | 15.80 | 15.30 | 15.50 | 15.50 | 1.31% | 1,744,947 |
| Aug 6, 2025 | 15.40 | 15.60 | 15.30 | 15.30 | 15.30 | - | 630,107 |
| Aug 4, 2025 | 15.00 | 15.40 | 15.00 | 15.30 | 15.30 | 1.32% | 671,336 |
| Aug 3, 2025 | 15.20 | 15.40 | 15.10 | 15.10 | 15.10 | -0.66% | 655,315 |
| Jul 31, 2025 | 15.30 | 15.40 | 15.10 | 15.20 | 15.20 | 0.66% | 662,981 |
| Jul 30, 2025 | 15.10 | 15.40 | 15.00 | 15.10 | 15.10 | - | 583,942 |
| Jul 29, 2025 | 15.10 | 15.20 | 15.00 | 15.10 | 15.10 | - | 271,006 |
| Jul 28, 2025 | 15.10 | 15.40 | 15.00 | 15.10 | 15.10 | - | 269,040 |
| Jul 27, 2025 | 15.60 | 15.60 | 15.10 | 15.10 | 15.10 | -2.58% | 455,474 |
| Jul 24, 2025 | 15.70 | 15.90 | 15.50 | 15.50 | 15.50 | -1.27% | 642,357 |
| Jul 23, 2025 | 15.60 | 16.00 | 15.60 | 15.70 | 15.70 | 1.29% | 1,307,101 |
| Jul 22, 2025 | 15.30 | 15.60 | 15.30 | 15.50 | 15.50 | 0.65% | 573,251 |
| Jul 21, 2025 | 15.80 | 15.80 | 15.30 | 15.40 | 15.40 | -1.28% | 746,166 |
| Jul 20, 2025 | 15.60 | 15.80 | 15.50 | 15.60 | 15.60 | - | 701,443 |
| Jul 17, 2025 | 15.80 | 16.00 | 15.50 | 15.60 | 15.60 | -0.64% | 871,984 |
| Jul 16, 2025 | 15.40 | 15.80 | 15.30 | 15.70 | 15.70 | 2.61% | 1,406,837 |
| Jul 15, 2025 | 15.30 | 15.40 | 15.10 | 15.30 | 15.30 | 1.32% | 553,678 |