DSE : ADVENT
Advent Pharma Ltd. — Price history
Pharmaceutical Preparations · Bangladesh
Last price 13.4 BDT (At close: Oct 28, 2026) · Market cap 1.21B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Advent Pharma Ltd. (ADVENT) closed at 13 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 13.5 | 13.5 | 13 | 13 | 63,193 | -2.99% |
| 2026-10-28 | 13.2 | 13.5 | 13.1 | 13.4 | 116,856 | +3.08% |
| 2026-10-27 | 12.9 | 13.1 | 12.8 | 13 | 69,904 | +3.17% |
| 2026-10-26 | 12.8 | 13 | 12.3 | 12.6 | 51,998 | -1.56% |
| 2026-10-25 | 13.2 | 13.2 | 12.8 | 12.8 | 33,969 | -2.29% |
| 2026-10-19 | 13.1 | 13.2 | 13 | 13.1 | 33,474 | +0.00% |
| 2026-10-17 | 13.4 | 13.4 | 13 | 13.1 | 10,977 | +0.77% |
| 2026-10-15 | 13.3 | 13.3 | 12.9 | 13 | 58,125 | +0.78% |
| 2026-10-14 | 13.2 | 13.2 | 12.8 | 12.9 | 95,205 | +0.00% |
| 2026-10-13 | 12.9 | 13.4 | 12.9 | 12.9 | 58,691 | -0.77% |
| 2026-10-12 | 13.2 | 13.3 | 13 | 13 | 55,163 | -1.52% |
| 2026-10-11 | 13.1 | 13.5 | 13.1 | 13.2 | 84,349 | +0.76% |
| 2026-10-08 | 13.3 | 13.3 | 13.1 | 13.1 | 14,242 | +0.00% |
| 2026-10-07 | 12.9 | 13.2 | 12.9 | 13.1 | 65,637 | +2.34% |
| 2026-10-06 | 13 | 13.1 | 12.8 | 12.8 | 92,058 | -1.54% |
| 2026-10-05 | 13 | 13.4 | 13 | 13 | 140,546 | -2.26% |
| 2026-10-04 | 13.5 | 13.5 | 13.2 | 13.3 | 84,762 | -0.75% |
| 2026-10-01 | 14.3 | 14.3 | 13.3 | 13.4 | 168,501 | -0.74% |
| 2026-09-30 | 13.5 | 13.9 | 13.5 | 13.5 | 143,792 | +0.00% |
| 2026-09-29 | 13.5 | 14.5 | 13.5 | 13.5 | 85,364 | -1.46% |
| 2026-09-28 | 13.8 | 14 | 13.6 | 13.7 | 117,392 | -0.72% |
| 2026-09-27 | 14.2 | 14.2 | 13.8 | 13.8 | 62,844 | -2.13% |
| 2026-09-24 | 14.1 | 14.4 | 14 | 14.1 | 50,219 | +0.71% |
| 2026-09-23 | 14 | 14.3 | 14 | 14 | 88,314 | +0.72% |
| 2026-09-22 | 13.9 | 14.2 | 13.8 | 13.9 | 59,831 | -0.71% |
| 2026-09-21 | 14.7 | 14.7 | 13.8 | 14 | 107,999 | -0.71% |
| 2026-09-20 | 14 | 14.2 | 13.9 | 14.1 | 75,953 | +2.17% |
| 2026-09-17 | 13.9 | 13.9 | 13.7 | 13.8 | 32,620 | +0.73% |
| 2026-09-16 | 13.6 | 13.9 | 13.5 | 13.7 | 59,070 | +1.48% |
| 2026-09-15 | 13.4 | 13.7 | 13.2 | 13.5 | 56,251 | +3.05% |
| 2026-09-14 | 13.4 | 13.8 | 13 | 13.1 | 221,997 | -1.50% |
| 2026-09-13 | 14 | 14.5 | 13.3 | 13.3 | 133,313 | -3.62% |
| 2026-09-10 | 13.8 | 14.2 | 13.7 | 13.8 | 67,928 | +0.00% |
| 2026-09-09 | 14.4 | 14.4 | 13.7 | 13.8 | 70,445 | -2.13% |
| 2026-09-08 | 14.2 | 14.5 | 14 | 14.1 | 98,251 | +0.00% |
| 2026-09-07 | 14.3 | 14.3 | 13.5 | 14.1 | 63,464 | +2.17% |
| 2026-09-06 | 14.4 | 14.4 | 13.7 | 13.8 | 108,191 | -2.82% |
| 2026-09-03 | 14.8 | 14.8 | 14 | 14.2 | 163,042 | -3.40% |
| 2026-09-02 | 14.4 | 14.7 | 14.4 | 14.7 | 53,789 | +2.08% |
| 2026-09-01 | 14.5 | 14.8 | 14.4 | 14.4 | 122,453 | +0.70% |
| 2026-08-31 | 14.4 | 14.4 | 14.1 | 14.3 | 60,791 | +0.70% |
| 2026-08-30 | 14.5 | 14.5 | 14 | 14.2 | 111,433 | -0.70% |
| 2026-08-27 | 14.6 | 14.7 | 14.2 | 14.3 | 145,651 | +0.70% |
| 2026-08-25 | 14.2 | 15 | 14.1 | 14.2 | 307,474 | -2.07% |
| 2026-08-24 | 14.5 | 15 | 14.4 | 14.5 | 197,506 | -3.33% |
| 2026-08-23 | 15.4 | 15.4 | 14.9 | 15 | 129,964 | -1.32% |
| 2026-08-20 | 15.3 | 15.4 | 15.1 | 15.2 | 83,848 | +0.00% |
| 2026-08-19 | 15.4 | 15.5 | 15.1 | 15.2 | 223,713 | -1.30% |
| 2026-08-18 | 15.8 | 15.8 | 15.3 | 15.4 | 173,772 | -0.65% |
| 2026-08-17 | 15.7 | 16 | 15.4 | 15.5 | 290,345 | -1.27% |
| 2026-08-16 | 16.3 | 16.3 | 15.6 | 15.7 | 400,179 | -2.48% |
| 2026-08-13 | 16.1 | 16.5 | 16 | 16.1 | 219,093 | +0.00% |
| 2026-08-12 | 16.1 | 16.7 | 16.1 | 16.1 | 269,784 | -1.23% |
| 2026-08-11 | 16.3 | 16.4 | 15.9 | 16.3 | 314,962 | +1.88% |
| 2026-08-10 | 16 | 16.2 | 15.9 | 16 | 173,578 | +0.00% |
| 2026-08-09 | 16.3 | 16.6 | 15.9 | 16 | 450,306 | -2.44% |
| 2026-08-06 | 16.6 | 16.8 | 16.3 | 16.4 | 424,120 | -1.20% |
| 2026-08-04 | 16.7 | 17 | 16.5 | 16.6 | 535,725 | +0.00% |
| 2026-08-03 | 16.1 | 17.1 | 16.1 | 16.6 | 1,685,974 | +3.11% |
| 2026-08-02 | 15.8 | 16.1 | 15.8 | 16.1 | 588,084 | +1.26% |
| 2026-07-30 | 15.9 | 16 | 15.6 | 15.9 | 382,489 | +0.63% |
| 2026-07-29 | 15.9 | 16 | 15.6 | 15.8 | 258,599 | +0.00% |
| 2026-07-28 | 15.7 | 16 | 15.7 | 15.8 | 345,215 | +1.28% |
| 2026-07-27 | 15.4 | 15.7 | 15.2 | 15.6 | 454,903 | +2.63% |
| 2026-07-26 | 15.6 | 15.6 | 15 | 15.2 | 180,295 | -1.30% |
| 2026-07-23 | 15.6 | 15.7 | 15.3 | 15.4 | 175,542 | -1.28% |
| 2026-07-22 | 15.6 | 15.9 | 15.6 | 15.6 | 229,972 | -1.27% |
| 2026-07-21 | 15.9 | 16 | 15.7 | 15.8 | 179,353 | +0.00% |
| 2026-07-20 | 15.8 | 15.9 | 15.7 | 15.8 | 167,811 | +0.64% |
| 2026-07-19 | 15.7 | 15.9 | 15.6 | 15.7 | 188,580 | +0.64% |
| 2026-07-16 | 16 | 16 | 15.6 | 15.6 | 422,303 | -1.27% |
| 2026-07-15 | 16 | 16.2 | 15.8 | 15.8 | 538,872 | -1.25% |
| 2026-07-14 | 16.1 | 16.2 | 16 | 16 | 202,888 | -0.62% |
| 2026-07-13 | 16.2 | 16.3 | 16 | 16.1 | 408,441 | -0.62% |
| 2026-07-12 | 15.9 | 16.2 | 15.8 | 16.2 | 1,116,861 | +1.89% |
| 2026-07-09 | 15.9 | 16 | 15.6 | 15.9 | 515,115 | +1.27% |
| 2026-07-08 | 15.7 | 15.9 | 15.6 | 15.7 | 259,336 | +0.00% |
| 2026-07-07 | 15.7 | 15.8 | 15.6 | 15.7 | 579,219 | +0.00% |
| 2026-07-06 | 15.7 | 15.9 | 15.6 | 15.7 | 360,775 | +0.00% |
| 2026-07-05 | 16 | 16.1 | 15.7 | 15.7 | 345,212 | -1.88% |
| 2026-07-02 | 16.3 | 16.3 | 15.8 | 16 | 291,362 | -0.62% |
| 2026-06-30 | 15.9 | 16.4 | 15.8 | 16.1 | 723,262 | +2.55% |
| 2026-06-29 | 15.7 | 15.8 | 15.6 | 15.7 | 315,485 | +0.00% |
| 2026-06-28 | 15.9 | 16.1 | 15.6 | 15.7 | 246,235 | +0.00% |
| 2026-06-25 | 15.7 | 16 | 15.6 | 15.7 | 422,210 | +0.00% |
| 2026-06-24 | 15.7 | 16 | 15.7 | 15.7 | 176,780 | -0.63% |
| 2026-06-23 | 15.8 | 15.9 | 15.5 | 15.8 | 395,361 | +0.00% |
| 2026-06-22 | 16 | 16.3 | 15.7 | 15.8 | 1,121,395 | -1.25% |
| 2026-06-21 | 16 | 16.7 | 15.9 | 16 | 1,056,789 | +1.27% |
| 2026-06-18 | 15.7 | 15.9 | 15.5 | 15.8 | 635,344 | +1.94% |
| 2026-06-17 | 15.2 | 15.8 | 15.2 | 15.5 | 411,386 | +2.65% |
| 2026-06-16 | 15.4 | 15.4 | 15 | 15.1 | 448,082 | -1.95% |
| 2026-06-15 | 15.5 | 15.7 | 15.3 | 15.4 | 688,866 | -0.65% |
| 2026-06-14 | 15.5 | 15.6 | 15.3 | 15.5 | 573,752 | +0.00% |
| 2026-06-11 | 15.5 | 15.5 | 15.2 | 15.5 | 758,933 | +0.65% |
| 2026-06-10 | 15.4 | 15.7 | 15.1 | 15.4 | 545,866 | +1.32% |
| 2026-06-09 | 14.7 | 15.4 | 14.7 | 15.2 | 985,651 | +3.40% |
| 2026-06-08 | 14.9 | 14.9 | 14.6 | 14.7 | 322,050 | -0.68% |
| 2026-06-07 | 14.8 | 15 | 14.6 | 14.8 | 655,601 | +0.68% |
| 2026-06-04 | 14.7 | 14.8 | 14.3 | 14.7 | 612,031 | +2.08% |
| 2026-06-03 | 14.7 | 14.7 | 14.3 | 14.4 | 430,829 | +0.00% |
| 2026-06-02 | 14.6 | 14.7 | 14.3 | 14.4 | 399,864 | +0.00% |
| 2026-06-01 | 14.4 | 14.8 | 14 | 14.4 | 429,677 | +2.86% |
| 2026-05-24 | 14.2 | 14.2 | 14 | 14 | 133,304 | -0.71% |
| 2026-05-23 | 14 | 14.1 | 13.9 | 14.1 | 248,663 | +1.44% |
| 2026-05-21 | 14.3 | 14.3 | 13.9 | 13.9 | 227,749 | -1.42% |
| 2026-05-20 | 14.1 | 14.2 | 13.6 | 14.1 | 329,839 | +2.17% |
| 2026-05-19 | 13.8 | 14.2 | 13.8 | 13.8 | 248,941 | -1.43% |
| 2026-05-18 | 14 | 14.4 | 13.7 | 14 | 775,163 | +2.94% |
| 2026-05-17 | 13.4 | 13.8 | 13.4 | 13.6 | 279,794 | +1.49% |
| 2026-05-14 | 13.4 | 13.5 | 13.2 | 13.4 | 163,490 | +2.29% |
| 2026-05-13 | 13.4 | 13.5 | 12.8 | 13.1 | 724,522 | -2.24% |
| 2026-05-12 | 13.4 | 13.6 | 13.3 | 13.4 | 223,459 | +0.00% |
| 2026-05-11 | 13.4 | 13.6 | 13.3 | 13.4 | 61,784 | -0.74% |
| 2026-05-10 | 13.7 | 13.7 | 13.5 | 13.5 | 132,846 | -0.74% |
| 2026-05-07 | 13.8 | 13.8 | 13.6 | 13.6 | 228,236 | +0.00% |
| 2026-05-06 | 13.6 | 13.8 | 13.5 | 13.6 | 215,267 | -0.73% |
| 2026-05-05 | 13.7 | 13.9 | 13.6 | 13.7 | 136,826 | -0.72% |
| 2026-05-04 | 13.6 | 13.9 | 13.5 | 13.8 | 144,340 | +2.22% |
| 2026-05-03 | 13.4 | 13.6 | 13.4 | 13.5 | 134,536 | +0.75% |