Skip to main content
Silva Pharmaceuticals Limited (DSE:SILVAPHL)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
10.50
-0.30 (-2.78%)
At close: Apr 27, 2026

Silva Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.7010.709.9010.1010.10-3.81%633,862
Apr 27, 202610.9010.9010.4010.5010.50-2.78%391,098
Apr 26, 202611.3011.3010.8010.8010.80-1.82%453,739
Apr 23, 202611.0011.2010.8011.0011.00-0.90%619,762
Apr 22, 202611.5011.6011.1011.1011.10-1.77%656,398
Apr 21, 202611.3011.7011.3011.3011.30-782,473
Apr 20, 202611.3011.5011.2011.3011.300.89%558,257
Apr 19, 202611.8011.8011.1011.2011.20-5.08%1,341,903
Apr 16, 202611.8012.2011.6011.8011.800.85%1,479,879
Apr 15, 202611.5011.8011.3011.7011.702.63%1,809,057
Apr 13, 202611.7011.8011.3011.4011.40-1.72%801,917
Apr 12, 202611.4011.7011.3011.6011.601.75%1,124,435
Apr 9, 202611.9011.9011.3011.4011.40-5.00%1,270,431
Apr 8, 202612.2012.5011.8012.0012.00-1,929,535
Apr 7, 202611.5012.2011.2012.0012.005.26%2,368,777
Apr 6, 202611.7012.1011.4011.4011.40-2.56%1,212,146
Apr 5, 202611.7012.2011.5011.7011.70-0.85%1,458,391
Apr 2, 202611.8012.9011.7011.8011.80-2.48%2,297,930
Apr 1, 202612.1012.1011.1012.1012.1010.00%2,647,798
Mar 31, 202610.2011.1010.1011.0011.006.80%1,979,816
Mar 30, 202610.6010.8010.2010.3010.30-2.83%903,851
Mar 29, 202610.2010.8010.2010.6010.604.95%1,858,751
Mar 25, 202610.1010.209.6010.1010.104.12%770,208
Mar 24, 20269.709.909.509.709.70-1.02%221,780
Mar 16, 20269.709.909.709.809.801.03%131,346
Mar 15, 20269.809.809.509.709.70-1.02%196,829
Mar 12, 20269.409.809.409.809.803.16%281,368
Mar 11, 20269.409.609.309.509.501.06%154,059
Mar 10, 20269.409.509.109.409.403.30%148,786
Mar 9, 20269.109.308.809.109.102.25%62,755
Mar 8, 20269.409.408.908.908.90-5.32%339,483
Mar 5, 20269.809.809.409.409.40-2.08%234,663
Mar 4, 20269.609.809.509.609.601.05%285,597
Mar 3, 202610.0010.109.409.509.50-4.04%203,590
Mar 2, 20269.9010.109.809.909.902.06%314,968
Mar 1, 20269.509.909.109.709.70-3.96%231,326
Feb 26, 202610.1010.2010.0010.1010.101.00%413,403
Feb 25, 202610.0010.209.9010.0010.00-190,397
Feb 24, 202610.0010.209.9010.0010.001.01%258,880
Feb 23, 202610.0010.109.909.909.901.02%181,509
Feb 22, 20269.909.909.709.809.80-1.01%168,265
Feb 19, 202610.1010.109.809.909.90-188,245
Feb 18, 202610.1010.209.809.909.90-1.00%498,196
Feb 17, 202610.1010.3010.0010.0010.00-1.96%545,252
Feb 16, 202610.3010.4010.1010.2010.200.99%483,271
Feb 15, 202610.4010.409.9010.1010.102.02%1,438,313
Feb 10, 20269.9010.009.709.909.902.06%160,178
Feb 9, 20269.709.909.509.709.702.11%118,721
Feb 8, 20269.609.709.509.509.50-1.04%135,139
Feb 5, 20269.809.909.609.609.60-3.03%162,217
Feb 3, 20269.9010.009.509.909.903.13%206,005
Feb 2, 20269.709.809.409.609.60-160,149
Feb 1, 20269.709.709.509.609.601.05%128,479
Jan 29, 20269.509.709.409.509.50-92,831
Jan 28, 20269.909.909.509.509.50-2.06%81,772
Jan 27, 20269.809.909.609.709.701.04%102,696
Jan 26, 20269.6010.009.409.609.60-2.04%173,484
Jan 25, 20269.9010.009.709.809.80-1.01%178,668
Jan 22, 202610.2010.309.909.909.90-2.94%376,395
Jan 21, 202610.9010.9010.0010.2010.20-3.77%693,607
Jan 20, 202610.6010.6010.1010.6010.604.95%1,427,429
Jan 19, 20269.5010.209.5010.1010.106.32%515,842
Jan 18, 20269.709.709.409.509.501.06%134,462
Jan 15, 20269.209.509.209.409.40-140,108
Jan 14, 20269.509.609.409.409.40-77,484
Jan 13, 20269.309.509.309.409.40-218,785
Jan 12, 20269.409.509.309.409.40-203,718
Jan 11, 20269.409.509.209.409.402.17%370,577
Jan 8, 20269.309.509.209.209.20-1.08%104,572
Jan 7, 20269.609.709.209.309.30-2.11%102,351
Jan 6, 20269.309.609.309.509.50-78,939
Jan 5, 20269.509.609.409.509.50-35,465
Jan 4, 20269.609.609.409.509.50-78,819
Jan 1, 20269.609.609.409.509.501.06%58,502
Dec 30, 20259.609.609.409.409.40-20,466
Dec 29, 20259.609.609.309.409.401.08%8,738
Dec 28, 20259.609.709.309.309.30-1.06%69,025
Dec 24, 20259.409.709.409.409.40-71,144
Dec 23, 20259.609.709.409.409.40-2.08%140,185
Dec 22, 20259.609.809.409.609.602.13%108,743
Dec 21, 20259.309.509.009.409.401.08%84,496
Dec 18, 20259.309.509.209.309.30-1.06%48,515
Dec 17, 20259.609.709.309.409.40-1.05%109,628
Dec 15, 20259.909.909.509.509.50-3.06%96,989
Dec 14, 20259.7010.009.709.809.801.03%215,768
Dec 11, 20259.509.909.509.709.702.11%268,832
Dec 10, 202510.0010.009.309.509.50-3.06%165,184
Dec 9, 20259.809.909.709.809.802.08%130,672
Dec 8, 20259.609.809.509.609.601.05%145,051
Dec 7, 20259.809.809.509.509.50-4.04%149,434
Dec 3, 20259.9010.209.809.909.901.02%362,915
Dec 2, 20259.809.909.309.809.803.16%484,707
Nov 30, 20259.609.609.409.509.50-1.04%66,058
Nov 27, 20259.609.809.409.609.60-89,674
Nov 26, 20259.709.709.309.609.60-177,952
Nov 25, 202510.0010.009.509.609.60-2.04%195,615
Nov 24, 20259.8010.009.509.809.803.16%200,956
Nov 23, 20259.109.509.009.509.502.15%164,161
Nov 20, 20259.409.609.209.309.30-1.06%168,477
Nov 19, 20259.209.508.809.409.404.44%416,379