DSE : SILCOPHL
Silco Pharmaceuticals Limited — Price history
Pharmaceutical Preparations · Bangladesh
Last price 14.8 BDT (At close: Oct 29, 2026) · Market cap 1.54B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Silco Pharmaceuticals Limited (SILCOPHL) closed at 14.8 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 | 14.9 | 14.9 | 14.6 | 14.8 | 273,684 | -0.67% |
| 2026-10-28 | 14.2 | 15.1 | 14.2 | 14.9 | 368,268 | +5.67% |
| 2026-10-27 | 14.2 | 14.5 | 14 | 14.1 | 367,386 | -0.70% |
| 2026-10-26 | 14.5 | 14.6 | 14 | 14.2 | 137,906 | -2.07% |
| 2026-10-25 | 15 | 15 | 14.4 | 14.5 | 121,251 | -2.68% |
| 2026-10-19 | 14.9 | 15.1 | 14.8 | 14.9 | 96,735 | -0.67% |
| 2026-10-17 | 15.1 | 15.4 | 14.9 | 15 | 252,901 | -0.66% |
| 2026-10-15 | 14.2 | 15.2 | 14.1 | 15.1 | 330,539 | +6.34% |
| 2026-10-14 | 14.3 | 14.4 | 14 | 14.2 | 172,746 | +1.43% |
| 2026-10-13 | 14.2 | 14.4 | 14 | 14 | 199,056 | +0.00% |
| 2026-10-12 | 14.8 | 14.8 | 13.8 | 14 | 298,995 | -5.41% |
| 2026-10-11 | 15.4 | 15.6 | 14.8 | 14.8 | 211,192 | -3.27% |
| 2026-10-08 | 15.2 | 15.5 | 15.2 | 15.3 | 186,657 | +0.66% |
| 2026-10-07 | 15.2 | 15.5 | 15.1 | 15.2 | 181,253 | +0.00% |
| 2026-10-06 | 15.5 | 15.7 | 15 | 15.2 | 300,197 | -1.30% |
| 2026-10-05 | 16.2 | 16.3 | 15 | 15.4 | 374,213 | -4.94% |
| 2026-10-04 | 16.9 | 16.9 | 16.1 | 16.2 | 338,085 | -2.99% |
| 2026-10-01 | 16.7 | 17.4 | 16.6 | 16.7 | 246,898 | -2.91% |
| 2026-09-30 | 17.2 | 17.5 | 17.1 | 17.2 | 273,493 | +1.18% |
| 2026-09-29 | 17 | 17.1 | 16.7 | 17 | 246,758 | +0.59% |
| 2026-09-28 | 16.9 | 17.4 | 16.8 | 16.9 | 242,071 | -1.17% |
| 2026-09-27 | 17.3 | 17.5 | 17 | 17.1 | 288,928 | -2.29% |
| 2026-09-24 | 17.9 | 18.2 | 17.3 | 17.5 | 471,682 | -1.69% |
| 2026-09-23 | 17.5 | 18 | 17.4 | 17.8 | 654,098 | +2.30% |
| 2026-09-22 | 17.5 | 17.9 | 17.3 | 17.4 | 384,200 | -0.57% |
| 2026-09-21 | 18.3 | 18.3 | 17.3 | 17.5 | 773,737 | -4.37% |
| 2026-09-20 | 17.8 | 18.4 | 17.6 | 18.3 | 567,750 | +2.81% |
| 2026-09-17 | 17.8 | 17.9 | 17.2 | 17.8 | 442,322 | +1.14% |
| 2026-09-16 | 16.8 | 18.2 | 16.3 | 17.6 | 849,347 | +5.39% |
| 2026-09-15 | 16.7 | 16.8 | 16.1 | 16.7 | 279,513 | +4.37% |
| 2026-09-14 | 16 | 16.5 | 15.8 | 16 | 274,955 | -1.23% |
| 2026-09-13 | 16.7 | 17 | 16.1 | 16.2 | 340,026 | -3.57% |
| 2026-09-10 | 17.1 | 17.3 | 16.7 | 16.8 | 147,864 | -1.18% |
| 2026-09-09 | 16.9 | 17.2 | 16.8 | 17 | 343,693 | +0.00% |
| 2026-09-08 | 17.5 | 17.9 | 16.8 | 17 | 256,675 | -2.30% |
| 2026-09-07 | 16.4 | 17.8 | 16.1 | 17.4 | 586,505 | +6.10% |
| 2026-09-06 | 17.8 | 17.8 | 16.1 | 16.4 | 521,456 | -7.87% |
| 2026-09-03 | 18.2 | 18.4 | 17.6 | 17.8 | 467,738 | -2.20% |
| 2026-09-02 | 17.9 | 18.3 | 17.8 | 18.2 | 499,209 | +2.25% |
| 2026-09-01 | 17.4 | 18 | 17.4 | 17.8 | 497,095 | +2.89% |
| 2026-08-31 | 17.1 | 17.6 | 17 | 17.3 | 244,262 | +1.17% |
| 2026-08-30 | 17.2 | 17.3 | 17 | 17.1 | 202,115 | -0.58% |
| 2026-08-27 | 17.1 | 17.5 | 17.1 | 17.2 | 377,683 | +0.58% |
| 2026-08-25 | 17.5 | 17.6 | 17 | 17.1 | 402,365 | -0.58% |
| 2026-08-24 | 17.2 | 18.8 | 17.1 | 17.2 | 584,882 | -5.49% |
| 2026-08-23 | 18.8 | 19.3 | 18 | 18.2 | 297,609 | -3.19% |
| 2026-08-20 | 18.8 | 19.2 | 18.7 | 18.8 | 311,215 | +0.00% |
| 2026-08-19 | 18.7 | 19.2 | 18.6 | 18.8 | 356,444 | +0.53% |
| 2026-08-18 | 19.4 | 19.8 | 18.6 | 18.7 | 589,214 | -2.09% |
| 2026-08-17 | 19.7 | 20.1 | 18.9 | 19.1 | 551,032 | -3.05% |
| 2026-08-16 | 20.3 | 20.4 | 19.5 | 19.7 | 582,926 | -2.48% |
| 2026-08-13 | 20.4 | 20.8 | 20.1 | 20.2 | 665,465 | -1.46% |
| 2026-08-12 | 20.7 | 21 | 20.3 | 20.5 | 613,004 | -0.97% |
| 2026-08-11 | 20.7 | 20.9 | 20.6 | 20.7 | 517,621 | +0.98% |
| 2026-08-10 | 20.4 | 20.7 | 20.2 | 20.5 | 675,112 | +0.99% |
| 2026-08-09 | 20.8 | 21 | 20.2 | 20.3 | 659,040 | -2.40% |
| 2026-08-06 | 21.2 | 21.5 | 20.7 | 20.8 | 1,053,434 | -1.89% |
| 2026-08-04 | 21.2 | 21.8 | 21.1 | 21.2 | 898,516 | -1.85% |
| 2026-08-03 | 21.6 | 21.8 | 21.4 | 21.6 | 989,173 | +0.93% |
| 2026-08-02 | 21.5 | 21.6 | 21.1 | 21.4 | 1,450,223 | +0.47% |
| 2026-07-30 | 21.4 | 21.6 | 21.1 | 21.3 | 930,397 | +0.00% |
| 2026-07-29 | 21.5 | 21.8 | 21.3 | 21.3 | 1,330,797 | -0.93% |
| 2026-07-28 | 21.7 | 21.9 | 21.3 | 21.5 | 1,427,937 | +0.00% |
| 2026-07-27 | 20.9 | 21.6 | 20.8 | 21.5 | 1,105,582 | +3.86% |
| 2026-07-26 | 21.4 | 21.6 | 20.5 | 20.7 | 1,378,014 | -3.27% |
| 2026-07-23 | 22 | 22.3 | 21.3 | 21.4 | 1,339,226 | -2.73% |
| 2026-07-22 | 21.7 | 22.7 | 21.7 | 22 | 2,975,088 | +0.92% |
| 2026-07-21 | 22.4 | 22.5 | 21.7 | 21.8 | 2,212,504 | -1.36% |
| 2026-07-20 | 22.7 | 22.7 | 21.8 | 22.1 | 3,037,762 | -2.64% |
| 2026-07-19 | 22.8 | 23.3 | 22.3 | 22.7 | 6,385,543 | +1.79% |
| 2026-07-16 | 21.6 | 22.5 | 21.2 | 22.3 | 3,968,939 | +3.72% |
| 2026-07-15 | 21 | 21.9 | 21 | 21.5 | 2,539,866 | +2.38% |
| 2026-07-14 | 21.1 | 21.3 | 20.9 | 21 | 1,538,108 | -0.47% |
| 2026-07-13 | 21.2 | 21.4 | 21 | 21.1 | 1,470,142 | -0.47% |
| 2026-07-12 | 20.9 | 21.4 | 20.7 | 21.2 | 1,456,144 | +1.92% |
| 2026-07-09 | 20.8 | 21.1 | 20.6 | 20.8 | 1,380,081 | +0.97% |
| 2026-07-08 | 20.8 | 21 | 20.6 | 20.6 | 1,351,507 | -0.96% |
| 2026-07-07 | 20.8 | 21.2 | 20.7 | 20.8 | 1,134,674 | +0.00% |
| 2026-07-06 | 20.8 | 21.5 | 20.6 | 20.8 | 1,679,542 | +0.00% |
| 2026-07-05 | 21.3 | 21.4 | 20.7 | 20.8 | 1,838,226 | -2.80% |
| 2026-07-02 | 21.9 | 22 | 21.3 | 21.4 | 2,141,234 | -2.28% |
| 2026-06-30 | 21.5 | 22.3 | 21 | 21.9 | 3,634,773 | +2.82% |
| 2026-06-29 | 21.3 | 21.5 | 20.8 | 21.3 | 1,657,879 | +0.47% |
| 2026-06-28 | 21.6 | 21.9 | 21 | 21.2 | 1,595,759 | -0.93% |
| 2026-06-25 | 21.4 | 21.6 | 20.1 | 21.4 | 1,866,439 | +5.94% |
| 2026-06-24 | 20.2 | 20.9 | 20 | 20.2 | 982,083 | -1.46% |
| 2026-06-23 | 20.5 | 20.6 | 19.8 | 20.5 | 855,810 | +2.50% |
| 2026-06-22 | 20 | 21.2 | 19.8 | 20 | 1,452,657 | -4.76% |
| 2026-06-21 | 21.6 | 21.7 | 20.7 | 21 | 1,517,002 | -2.78% |
| 2026-06-18 | 21.6 | 22.5 | 21.3 | 21.6 | 2,767,075 | -2.26% |
| 2026-06-17 | 20 | 22.3 | 20 | 22.1 | 4,349,222 | +3.76% |
| 2026-06-16 | 21.3 | 21.4 | 20.6 | 21.3 | 2,176,007 | +2.40% |
| 2026-06-15 | 20.9 | 21.7 | 20.5 | 20.8 | 2,779,893 | -0.48% |
| 2026-06-14 | 21.6 | 21.8 | 20.6 | 20.9 | 3,531,705 | -3.24% |
| 2026-06-11 | 22.1 | 22.3 | 21.2 | 21.6 | 4,149,695 | -1.82% |
| 2026-06-10 | 21.2 | 22.6 | 21.1 | 22 | 4,523,767 | +3.77% |
| 2026-06-09 | 20.2 | 21.7 | 19.7 | 21.2 | 4,438,897 | +6.00% |
| 2026-06-08 | 20 | 20.8 | 19.6 | 20 | 3,981,171 | -4.31% |
| 2026-06-07 | 20.6 | 21.1 | 19.5 | 20.9 | 5,328,772 | +8.85% |
| 2026-06-04 | 17.5 | 19.2 | 17.1 | 19.2 | 6,663,498 | +9.71% |
| 2026-06-03 | 17.2 | 17.6 | 17 | 17.5 | 2,103,342 | +2.34% |
| 2026-06-02 | 16.8 | 17.4 | 16.8 | 17.1 | 2,642,333 | +1.79% |
| 2026-06-01 | 16.3 | 16.8 | 16.2 | 16.8 | 1,321,575 | +3.70% |
| 2026-05-24 | 16.2 | 16.4 | 16 | 16.2 | 658,014 | +0.00% |
| 2026-05-23 | 16.5 | 16.6 | 16 | 16.2 | 967,687 | -1.22% |
| 2026-05-21 | 16.4 | 16.8 | 16.2 | 16.4 | 1,284,330 | -0.61% |
| 2026-05-20 | 16.5 | 16.6 | 16.1 | 16.5 | 1,125,298 | +3.13% |
| 2026-05-19 | 16 | 16.2 | 15.9 | 16 | 1,366,646 | -1.23% |
| 2026-05-18 | 16.2 | 16.8 | 16.1 | 16.2 | 948,582 | -2.41% |
| 2026-05-17 | 16.1 | 17.1 | 16.1 | 16.6 | 2,130,392 | +1.22% |
| 2026-05-14 | 16.3 | 16.5 | 16.1 | 16.4 | 1,730,027 | +1.86% |
| 2026-05-13 | 16.4 | 16.5 | 16 | 16.1 | 1,771,120 | -1.83% |
| 2026-05-12 | 16.3 | 16.6 | 15.8 | 16.4 | 2,220,809 | +1.23% |
| 2026-05-11 | 16.2 | 16.7 | 15.3 | 16.2 | 3,341,747 | +4.52% |
| 2026-05-10 | 15.7 | 16.1 | 15.2 | 15.5 | 2,628,910 | -1.27% |
| 2026-05-07 | 15.7 | 16.1 | 15.6 | 15.7 | 1,729,393 | -1.88% |
| 2026-05-06 | 16 | 16.1 | 14.8 | 16 | 4,137,895 | +8.11% |
| 2026-05-05 | 14.8 | 15.1 | 14.6 | 14.8 | 1,128,119 | +0.68% |
| 2026-05-04 | 14.5 | 14.8 | 14.5 | 14.7 | 881,716 | +2.08% |
| 2026-05-03 | 14.1 | 14.5 | 14 | 14.4 | 429,442 | +2.13% |