Silva Pharmaceuticals Limited (DSE:SILVAPHL)
Bangladesh
· Delayed Price · Currency is BDT 9.90
+0.10 (1.02%)
At close: Dec 3, 2025
Silva Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 9.90 | 10.20 | 9.80 | 9.90 | 9.90 | 1.02% | 362,915 |
| Dec 2, 2025 | 9.80 | 9.90 | 9.30 | 9.80 | 9.80 | 3.16% | 484,707 |
| Nov 30, 2025 | 9.60 | 9.60 | 9.40 | 9.50 | 9.50 | -1.04% | 66,058 |
| Nov 27, 2025 | 9.60 | 9.80 | 9.40 | 9.60 | 9.60 | - | 89,674 |
| Nov 26, 2025 | 9.70 | 9.70 | 9.30 | 9.60 | 9.60 | - | 177,952 |
| Nov 25, 2025 | 10.00 | 10.00 | 9.50 | 9.60 | 9.60 | -2.04% | 195,615 |
| Nov 24, 2025 | 9.80 | 10.00 | 9.50 | 9.80 | 9.80 | 3.16% | 200,956 |
| Nov 23, 2025 | 9.10 | 9.50 | 9.00 | 9.50 | 9.50 | 2.15% | 164,161 |
| Nov 20, 2025 | 9.40 | 9.60 | 9.20 | 9.30 | 9.30 | -1.06% | 168,477 |
| Nov 19, 2025 | 9.20 | 9.50 | 8.80 | 9.40 | 9.40 | 4.44% | 416,379 |
| Nov 18, 2025 | 8.30 | 9.20 | 8.30 | 9.00 | 9.00 | 5.88% | 332,549 |
| Nov 17, 2025 | 8.30 | 8.60 | 8.00 | 8.50 | 8.50 | 6.25% | 69,140 |
| Nov 16, 2025 | 8.10 | 8.20 | 7.60 | 8.00 | 8.00 | -1.23% | 65,586 |
| Nov 13, 2025 | 8.50 | 8.50 | 8.00 | 8.10 | 8.10 | -4.71% | 90,355 |
| Nov 12, 2025 | 8.60 | 8.70 | 8.40 | 8.50 | 8.50 | - | 62,604 |
| Nov 11, 2025 | 8.70 | 8.70 | 8.40 | 8.50 | 8.50 | -1.16% | 70,024 |
| Nov 10, 2025 | 8.70 | 8.70 | 8.40 | 8.60 | 8.60 | - | 55,355 |
| Nov 9, 2025 | 9.10 | 9.10 | 8.40 | 8.60 | 8.60 | -3.37% | 217,369 |
| Nov 6, 2025 | 8.80 | 9.10 | 8.60 | 8.90 | 8.90 | 1.14% | 119,017 |
| Nov 5, 2025 | 8.90 | 9.20 | 8.70 | 8.80 | 8.80 | -2.22% | 134,440 |
| Nov 4, 2025 | 9.50 | 9.50 | 8.90 | 9.00 | 9.00 | -1.10% | 123,558 |
| Nov 3, 2025 | 9.70 | 9.70 | 9.10 | 9.10 | 9.10 | -3.19% | 147,268 |
| Nov 2, 2025 | 9.50 | 9.70 | 9.30 | 9.40 | 9.40 | -2.08% | 330,062 |
| Oct 30, 2025 | 9.30 | 9.70 | 9.10 | 9.60 | 9.60 | 5.49% | 212,799 |
| Oct 29, 2025 | 9.50 | 9.50 | 8.70 | 9.10 | 9.10 | -5.21% | 731,991 |
| Oct 28, 2025 | 10.20 | 10.20 | 9.50 | 9.60 | 9.60 | -1.03% | 281,474 |
| Oct 27, 2025 | 10.60 | 10.60 | 9.70 | 9.70 | 9.70 | -3.00% | 222,610 |
| Oct 26, 2025 | 10.30 | 10.40 | 10.00 | 10.00 | 10.00 | -2.91% | 240,989 |
| Oct 23, 2025 | 10.30 | 10.80 | 10.20 | 10.30 | 10.30 | - | 166,917 |
| Oct 22, 2025 | 10.00 | 10.40 | 9.70 | 10.30 | 10.30 | 4.04% | 84,481 |
| Oct 21, 2025 | 10.20 | 10.30 | 9.60 | 9.90 | 9.90 | -2.94% | 135,274 |
| Oct 20, 2025 | 9.60 | 10.30 | 9.60 | 10.20 | 10.20 | 6.25% | 69,639 |
| Oct 19, 2025 | 10.00 | 10.30 | 9.50 | 9.60 | 9.60 | -4.00% | 149,588 |
| Oct 16, 2025 | 10.50 | 10.50 | 9.90 | 10.00 | 10.00 | -0.99% | 57,626 |
| Oct 15, 2025 | 10.70 | 10.70 | 10.00 | 10.10 | 10.10 | -4.72% | 100,913 |
| Oct 14, 2025 | 10.90 | 10.90 | 10.50 | 10.60 | 10.60 | -1.85% | 125,748 |
| Oct 13, 2025 | 10.90 | 10.90 | 10.50 | 10.80 | 10.80 | 1.89% | 56,492 |
| Oct 12, 2025 | 11.30 | 11.30 | 10.50 | 10.60 | 10.60 | -4.50% | 158,684 |
| Oct 9, 2025 | 11.40 | 11.40 | 11.00 | 11.10 | 11.10 | -0.89% | 140,605 |
| Oct 8, 2025 | 11.30 | 11.50 | 11.10 | 11.20 | 11.20 | -0.88% | 126,715 |
| Oct 7, 2025 | 11.60 | 12.00 | 11.20 | 11.30 | 11.30 | -2.59% | 269,552 |
| Oct 6, 2025 | 11.60 | 12.20 | 11.50 | 11.60 | 11.60 | -1.69% | 370,062 |
| Oct 5, 2025 | 12.20 | 12.20 | 11.70 | 11.80 | 11.80 | -1.67% | 158,651 |
| Sep 30, 2025 | 12.30 | 12.30 | 11.90 | 12.00 | 12.00 | -0.83% | 230,486 |
| Sep 29, 2025 | 11.70 | 12.10 | 11.70 | 12.10 | 12.10 | 1.68% | 199,681 |
| Sep 28, 2025 | 12.00 | 12.40 | 11.80 | 11.90 | 11.90 | -4.80% | 424,403 |
| Sep 25, 2025 | 12.80 | 12.90 | 12.30 | 12.50 | 12.50 | -1.57% | 336,611 |
| Sep 24, 2025 | 12.20 | 12.80 | 12.00 | 12.70 | 12.70 | 5.83% | 745,958 |
| Sep 23, 2025 | 11.60 | 12.10 | 11.60 | 12.00 | 12.00 | 1.69% | 182,450 |
| Sep 22, 2025 | 11.80 | 12.10 | 11.70 | 11.80 | 11.80 | -1.67% | 335,932 |
| Sep 21, 2025 | 12.20 | 12.30 | 12.00 | 12.00 | 12.00 | -0.83% | 490,520 |
| Sep 18, 2025 | 12.50 | 12.50 | 12.00 | 12.10 | 12.10 | -3.20% | 522,538 |
| Sep 17, 2025 | 12.70 | 12.80 | 12.40 | 12.50 | 12.50 | -0.79% | 626,595 |
| Sep 16, 2025 | 12.70 | 12.80 | 12.50 | 12.60 | 12.60 | - | 807,082 |
| Sep 15, 2025 | 13.20 | 13.20 | 12.60 | 12.60 | 12.60 | -2.33% | 810,221 |
| Sep 14, 2025 | 13.40 | 13.50 | 12.80 | 12.90 | 12.90 | -3.73% | 735,798 |
| Sep 11, 2025 | 13.40 | 13.50 | 12.90 | 13.40 | 13.40 | 2.29% | 766,256 |
| Sep 10, 2025 | 13.90 | 13.90 | 13.00 | 13.10 | 13.10 | -3.68% | 1,089,737 |
| Sep 9, 2025 | 14.20 | 14.20 | 13.50 | 13.60 | 13.60 | -3.55% | 1,485,287 |
| Sep 8, 2025 | 13.30 | 14.40 | 13.30 | 14.10 | 14.10 | 6.02% | 2,837,828 |
| Sep 7, 2025 | 12.80 | 13.60 | 12.80 | 13.30 | 13.30 | 4.72% | 2,633,421 |
| Sep 4, 2025 | 12.60 | 12.80 | 12.50 | 12.70 | 12.70 | 0.79% | 747,488 |
| Sep 3, 2025 | 13.00 | 13.10 | 12.50 | 12.60 | 12.60 | -2.33% | 1,136,303 |
| Sep 2, 2025 | 12.10 | 13.00 | 12.10 | 12.90 | 12.90 | 6.61% | 1,210,235 |
| Sep 1, 2025 | 12.50 | 12.70 | 12.00 | 12.10 | 12.10 | -3.97% | 1,301,746 |
| Aug 31, 2025 | 13.10 | 13.30 | 12.50 | 12.60 | 12.60 | -2.33% | 1,811,796 |
| Aug 28, 2025 | 12.30 | 13.10 | 12.20 | 12.90 | 12.90 | 5.74% | 2,100,732 |
| Aug 27, 2025 | 11.80 | 12.40 | 11.70 | 12.20 | 12.20 | 3.39% | 1,467,408 |
| Aug 26, 2025 | 12.10 | 12.40 | 11.70 | 11.80 | 11.80 | -1.67% | 1,136,793 |
| Aug 25, 2025 | 11.60 | 12.20 | 11.60 | 12.00 | 12.00 | 3.45% | 1,331,781 |
| Aug 24, 2025 | 12.00 | 12.30 | 11.50 | 11.60 | 11.60 | -3.33% | 1,087,059 |
| Aug 21, 2025 | 11.40 | 12.20 | 11.40 | 12.00 | 12.00 | 5.26% | 1,270,489 |
| Aug 20, 2025 | 11.70 | 11.80 | 11.30 | 11.40 | 11.40 | -3.39% | 1,341,987 |
| Aug 19, 2025 | 12.30 | 12.30 | 11.70 | 11.80 | 11.80 | -3.28% | 1,332,830 |
| Aug 18, 2025 | 11.80 | 12.60 | 11.70 | 12.20 | 12.20 | 5.17% | 2,426,554 |
| Aug 17, 2025 | 11.90 | 11.90 | 11.30 | 11.60 | 11.60 | -0.85% | 1,414,752 |
| Aug 14, 2025 | 12.00 | 12.00 | 11.40 | 11.70 | 11.70 | -1.68% | 1,641,386 |
| Aug 13, 2025 | 12.00 | 12.80 | 11.80 | 11.90 | 11.90 | 0.85% | 1,646,703 |
| Aug 12, 2025 | 11.00 | 11.80 | 11.00 | 11.80 | 11.80 | 9.26% | 4,637,245 |
| Aug 11, 2025 | 10.60 | 10.90 | 10.60 | 10.80 | 10.80 | 2.86% | 451,356 |
| Aug 10, 2025 | 10.50 | 10.90 | 10.30 | 10.50 | 10.50 | -2.78% | 516,278 |
| Aug 7, 2025 | 10.80 | 11.00 | 10.70 | 10.80 | 10.80 | - | 594,991 |
| Aug 6, 2025 | 11.00 | 11.10 | 10.60 | 10.80 | 10.80 | 0.93% | 360,337 |
| Aug 4, 2025 | 10.70 | 10.90 | 10.60 | 10.70 | 10.70 | 0.94% | 366,956 |
| Aug 3, 2025 | 10.70 | 10.70 | 10.50 | 10.60 | 10.60 | 0.95% | 468,128 |
| Jul 31, 2025 | 10.70 | 10.80 | 10.40 | 10.50 | 10.50 | -1.87% | 534,148 |
| Jul 30, 2025 | 10.70 | 10.80 | 10.40 | 10.70 | 10.70 | 0.94% | 167,056 |
| Jul 29, 2025 | 10.10 | 10.80 | 10.10 | 10.60 | 10.60 | - | 252,487 |
| Jul 28, 2025 | 10.90 | 11.00 | 10.40 | 10.60 | 10.60 | -1.85% | 411,084 |
| Jul 27, 2025 | 10.90 | 11.30 | 10.70 | 10.80 | 10.80 | -1.82% | 620,555 |
| Jul 24, 2025 | 11.30 | 11.30 | 11.00 | 11.00 | 11.00 | -0.90% | 652,493 |
| Jul 23, 2025 | 11.40 | 11.50 | 11.10 | 11.10 | 11.10 | -1.77% | 546,034 |
| Jul 22, 2025 | 11.20 | 11.30 | 11.00 | 11.30 | 11.30 | 1.80% | 610,285 |
| Jul 21, 2025 | 11.10 | 11.60 | 11.00 | 11.10 | 11.10 | -1.77% | 633,486 |
| Jul 20, 2025 | 11.10 | 11.60 | 11.10 | 11.30 | 11.30 | 0.89% | 869,439 |
| Jul 17, 2025 | 11.10 | 11.40 | 11.00 | 11.20 | 11.20 | 1.82% | 930,494 |
| Jul 16, 2025 | 11.00 | 11.20 | 10.90 | 11.00 | 11.00 | 1.85% | 620,647 |
| Jul 15, 2025 | 10.90 | 11.00 | 10.70 | 10.80 | 10.80 | - | 205,086 |
| Jul 14, 2025 | 11.00 | 11.10 | 10.70 | 10.80 | 10.80 | -1.82% | 543,070 |
| Jul 13, 2025 | 11.20 | 11.20 | 10.90 | 11.00 | 11.00 | - | 459,647 |