Silco Pharmaceuticals Limited (DSE:SILCOPHL)
Bangladesh
· Delayed Price · Currency is BDT 14.00
-0.20 (-1.41%)
At close: Apr 28, 2026
Silco Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.00 | 14.40 | 13.90 | 14.00 | 14.00 | -1.41% | 279,822 |
| Apr 27, 2026 | 14.40 | 14.50 | 14.00 | 14.20 | 14.20 | -1.39% | 334,037 |
| Apr 26, 2026 | 14.30 | 14.60 | 14.20 | 14.40 | 14.40 | 0.70% | 324,150 |
| Apr 23, 2026 | 14.30 | 14.70 | 14.20 | 14.30 | 14.30 | -2.05% | 496,738 |
| Apr 22, 2026 | 15.00 | 15.10 | 14.50 | 14.60 | 14.60 | -1.35% | 987,820 |
| Apr 21, 2026 | 14.70 | 15.00 | 14.70 | 14.80 | 14.80 | 1.37% | 1,063,138 |
| Apr 20, 2026 | 14.60 | 14.70 | 14.40 | 14.60 | 14.60 | 0.69% | 788,443 |
| Apr 19, 2026 | 14.80 | 14.80 | 14.40 | 14.50 | 14.50 | -2.03% | 577,523 |
| Apr 16, 2026 | 14.80 | 15.20 | 14.70 | 14.80 | 14.80 | - | 1,352,843 |
| Apr 15, 2026 | 14.80 | 14.80 | 14.30 | 14.80 | 14.80 | 2.78% | 1,108,214 |
| Apr 13, 2026 | 14.60 | 14.70 | 14.30 | 14.40 | 14.40 | -1.37% | 589,691 |
| Apr 12, 2026 | 14.30 | 14.70 | 14.10 | 14.60 | 14.60 | 2.10% | 736,571 |
| Apr 9, 2026 | 14.70 | 14.70 | 14.20 | 14.30 | 14.30 | -2.72% | 1,309,484 |
| Apr 8, 2026 | 14.70 | 15.20 | 14.40 | 14.70 | 14.70 | 0.68% | 1,708,683 |
| Apr 7, 2026 | 14.60 | 14.70 | 14.10 | 14.60 | 14.60 | 3.55% | 1,537,458 |
| Apr 6, 2026 | 14.10 | 14.40 | 14.00 | 14.10 | 14.10 | - | 783,969 |
| Apr 5, 2026 | 14.80 | 14.80 | 14.10 | 14.10 | 14.10 | -4.73% | 1,063,416 |
| Apr 2, 2026 | 14.80 | 15.70 | 14.70 | 14.80 | 14.80 | -4.52% | 1,013,167 |
| Apr 1, 2026 | 15.50 | 15.60 | 14.50 | 15.50 | 15.50 | 7.64% | 3,450,551 |
| Mar 31, 2026 | 14.40 | 14.60 | 14.00 | 14.40 | 14.40 | - | 1,160,693 |
| Mar 30, 2026 | 14.60 | 14.60 | 14.30 | 14.40 | 14.40 | -1.37% | 870,422 |
| Mar 29, 2026 | 14.20 | 14.80 | 14.10 | 14.60 | 14.60 | 3.55% | 1,247,836 |
| Mar 25, 2026 | 14.10 | 14.30 | 13.80 | 14.10 | 14.10 | 1.44% | 467,321 |
| Mar 24, 2026 | 14.10 | 14.10 | 13.70 | 13.90 | 13.90 | -0.71% | 272,035 |
| Mar 16, 2026 | 13.90 | 14.20 | 13.80 | 14.00 | 14.00 | - | 348,199 |
| Mar 15, 2026 | 14.20 | 14.30 | 13.80 | 14.00 | 14.00 | -1.41% | 378,456 |
| Mar 12, 2026 | 14.20 | 14.40 | 13.90 | 14.20 | 14.20 | 3.65% | 632,377 |
| Mar 11, 2026 | 13.70 | 14.00 | 13.50 | 13.70 | 13.70 | 3.79% | 710,065 |
| Mar 10, 2026 | 13.10 | 13.30 | 13.00 | 13.20 | 13.20 | 1.54% | 132,458 |
| Mar 9, 2026 | 13.00 | 13.10 | 12.50 | 13.00 | 13.00 | 3.17% | 104,471 |
| Mar 8, 2026 | 13.20 | 13.20 | 12.60 | 12.60 | 12.60 | -3.08% | 133,153 |
| Mar 5, 2026 | 13.00 | 13.40 | 13.00 | 13.00 | 13.00 | -0.76% | 70,685 |
| Mar 4, 2026 | 13.50 | 13.50 | 13.00 | 13.10 | 13.10 | 0.77% | 215,044 |
| Mar 3, 2026 | 13.00 | 14.20 | 12.90 | 13.00 | 13.00 | -9.09% | 1,285,309 |
| Mar 2, 2026 | 14.50 | 14.60 | 14.30 | 14.30 | 14.30 | - | 400,435 |
| Mar 1, 2026 | 14.50 | 14.60 | 14.10 | 14.30 | 14.30 | -3.38% | 532,183 |
| Feb 26, 2026 | 14.90 | 15.00 | 14.70 | 14.80 | 14.80 | -1.33% | 467,664 |
| Feb 25, 2026 | 15.20 | 15.20 | 14.70 | 15.00 | 15.00 | - | 358,086 |
| Feb 24, 2026 | 14.80 | 15.20 | 14.60 | 15.00 | 15.00 | 2.04% | 1,507,988 |
| Feb 23, 2026 | 14.70 | 14.80 | 14.50 | 14.70 | 14.70 | 2.08% | 830,695 |
| Feb 22, 2026 | 14.50 | 14.60 | 14.30 | 14.40 | 14.40 | -0.69% | 480,697 |
| Feb 19, 2026 | 14.70 | 14.80 | 14.40 | 14.50 | 14.50 | -0.68% | 537,441 |
| Feb 18, 2026 | 14.10 | 14.70 | 14.10 | 14.60 | 14.60 | 2.82% | 841,588 |
| Feb 17, 2026 | 14.30 | 14.60 | 14.10 | 14.20 | 14.20 | -1.39% | 829,046 |
| Feb 16, 2026 | 14.40 | 14.90 | 14.30 | 14.40 | 14.40 | -2.04% | 999,060 |
| Feb 15, 2026 | 14.50 | 14.80 | 14.30 | 14.70 | 14.70 | 3.52% | 1,021,488 |
| Feb 10, 2026 | 14.10 | 14.40 | 14.10 | 14.20 | 14.20 | 0.71% | 339,868 |
| Feb 9, 2026 | 14.00 | 14.20 | 13.80 | 14.10 | 14.10 | 1.44% | 343,177 |
| Feb 8, 2026 | 14.10 | 14.10 | 13.80 | 13.90 | 13.90 | -0.71% | 241,044 |
| Feb 5, 2026 | 14.00 | 14.50 | 14.00 | 14.00 | 14.00 | -2.78% | 432,457 |
| Feb 3, 2026 | 14.40 | 14.60 | 14.30 | 14.40 | 14.40 | - | 479,489 |
| Feb 2, 2026 | 14.00 | 14.50 | 14.00 | 14.40 | 14.40 | 2.86% | 586,210 |
| Feb 1, 2026 | 14.10 | 14.20 | 13.90 | 14.00 | 14.00 | - | 372,286 |
| Jan 29, 2026 | 14.00 | 14.30 | 13.80 | 14.00 | 14.00 | 1.45% | 258,741 |
| Jan 28, 2026 | 14.10 | 14.10 | 13.80 | 13.80 | 13.80 | -0.72% | 279,350 |
| Jan 27, 2026 | 13.90 | 14.10 | 13.80 | 13.90 | 13.90 | 0.72% | 207,745 |
| Jan 26, 2026 | 14.10 | 14.20 | 13.80 | 13.80 | 13.80 | -2.13% | 241,555 |
| Jan 25, 2026 | 14.00 | 14.40 | 13.50 | 14.10 | 14.10 | -2.08% | 296,970 |
| Jan 22, 2026 | 14.40 | 14.80 | 14.30 | 14.40 | 14.40 | -0.69% | 304,816 |
| Jan 21, 2026 | 14.50 | 14.90 | 14.20 | 14.50 | 14.50 | 2.11% | 817,219 |
| Jan 20, 2026 | 14.10 | 14.40 | 13.80 | 14.20 | 14.20 | 2.16% | 520,825 |
| Jan 19, 2026 | 14.00 | 14.10 | 13.80 | 13.90 | 13.90 | -0.71% | 274,547 |
| Jan 18, 2026 | 13.60 | 14.10 | 13.60 | 14.00 | 14.00 | 2.94% | 626,230 |
| Jan 15, 2026 | 13.80 | 13.80 | 13.60 | 13.60 | 13.60 | -0.73% | 204,068 |
| Jan 14, 2026 | 13.90 | 14.00 | 13.60 | 13.70 | 13.70 | -1.44% | 299,962 |
| Jan 13, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -0.71% | 398,397 |
| Jan 12, 2026 | 14.00 | 14.10 | 13.80 | 14.00 | 14.00 | 0.72% | 186,347 |
| Jan 11, 2026 | 13.40 | 14.50 | 13.40 | 13.90 | 13.90 | 1.46% | 1,244,980 |
| Jan 8, 2026 | 13.40 | 13.80 | 13.40 | 13.70 | 13.70 | - | 488,717 |
| Jan 7, 2026 | 13.90 | 13.90 | 13.60 | 13.70 | 13.70 | - | 193,559 |
| Jan 6, 2026 | 13.70 | 13.90 | 13.50 | 13.70 | 13.70 | 1.48% | 262,290 |
| Jan 5, 2026 | 13.50 | 13.90 | 13.40 | 13.50 | 13.50 | -0.74% | 264,755 |
| Jan 4, 2026 | 13.70 | 13.90 | 13.50 | 13.60 | 13.60 | -0.73% | 122,502 |
| Jan 1, 2026 | 13.70 | 13.90 | 13.60 | 13.70 | 13.70 | 1.48% | 93,265 |
| Dec 30, 2025 | 13.50 | 13.70 | 13.50 | 13.50 | 13.50 | -0.74% | 96,707 |
| Dec 29, 2025 | 13.50 | 13.60 | 13.30 | 13.60 | 13.60 | 1.49% | 140,718 |
| Dec 28, 2025 | 13.50 | 13.60 | 13.40 | 13.40 | 13.40 | - | 91,850 |
| Dec 24, 2025 | 13.50 | 13.60 | 13.30 | 13.40 | 13.40 | - | 163,932 |
| Dec 23, 2025 | 13.40 | 13.60 | 13.40 | 13.40 | 13.40 | - | 181,706 |
| Dec 22, 2025 | 13.40 | 13.60 | 13.20 | 13.40 | 13.40 | - | 75,832 |
| Dec 21, 2025 | 13.10 | 13.60 | 13.00 | 13.40 | 13.40 | 2.29% | 142,902 |
| Dec 18, 2025 | 13.30 | 13.30 | 13.10 | 13.10 | 13.10 | -1.50% | 144,763 |
| Dec 17, 2025 | 13.60 | 13.60 | 13.20 | 13.30 | 13.30 | -2.21% | 214,428 |
| Dec 14, 2025 | 13.90 | 14.00 | 13.50 | 13.60 | 13.49 | -2.16% | 399,126 |
| Dec 11, 2025 | 14.00 | 14.10 | 13.80 | 13.90 | 13.79 | - | 220,126 |
| Dec 10, 2025 | 14.10 | 14.20 | 13.90 | 13.90 | 13.79 | -0.71% | 363,435 |
| Dec 9, 2025 | 12.30 | 14.10 | 12.30 | 14.00 | 13.89 | 2.94% | 333,336 |
| Dec 8, 2025 | 13.40 | 13.70 | 13.40 | 13.60 | 13.49 | 0.74% | 180,036 |
| Dec 7, 2025 | 13.20 | 13.70 | 13.20 | 13.50 | 13.39 | 0.75% | 314,966 |
| Dec 4, 2025 | 13.70 | 13.90 | 13.30 | 13.40 | 13.29 | -3.60% | 367,533 |
| Dec 3, 2025 | 14.30 | 14.40 | 13.80 | 13.90 | 13.79 | -1.42% | 350,027 |
| Dec 2, 2025 | 13.50 | 14.40 | 13.50 | 14.10 | 13.99 | 3.68% | 469,495 |
| Dec 1, 2025 | 13.60 | 13.90 | 13.50 | 13.60 | 13.49 | 0.74% | 283,473 |
| Nov 30, 2025 | 13.90 | 14.00 | 13.40 | 13.50 | 13.39 | -2.88% | 100,833 |
| Nov 27, 2025 | 13.90 | 14.10 | 13.80 | 13.90 | 13.79 | 1.46% | 327,678 |
| Nov 26, 2025 | 13.50 | 14.10 | 13.50 | 13.70 | 13.59 | - | 361,074 |
| Nov 25, 2025 | 13.90 | 14.00 | 13.60 | 13.70 | 13.59 | -1.44% | 509,669 |
| Nov 24, 2025 | 13.30 | 13.90 | 13.10 | 13.90 | 13.79 | 6.11% | 401,917 |
| Nov 23, 2025 | 12.80 | 13.20 | 12.80 | 13.10 | 12.99 | 0.77% | 163,127 |
| Nov 20, 2025 | 13.40 | 13.60 | 12.90 | 13.00 | 12.89 | -1.52% | 251,920 |