DSE : SILVAPHL
Silva Pharmaceuticals Limited — Price history
Pharmaceutical Preparations · Bangladesh
Last price 10.3 BDT (At close: Oct 29, 2026) · Market cap 1.41B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Silva Pharmaceuticals Limited (SILVAPHL) closed at 10.3 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 | 10 | 10.6 | 10 | 10.3 | 918,602 | +6.19% |
| 2026-10-28 | 9.1 | 9.9 | 9.1 | 9.7 | 537,041 | +6.59% |
| 2026-10-27 | 9.2 | 9.5 | 9 | 9.1 | 248,006 | +0.00% |
| 2026-10-26 | 9.1 | 9.3 | 9 | 9.1 | 118,369 | +0.00% |
| 2026-10-25 | 9.5 | 9.6 | 9 | 9.1 | 209,129 | -4.21% |
| 2026-10-19 | 9.7 | 9.7 | 9.5 | 9.5 | 181,326 | -1.04% |
| 2026-10-17 | 9.8 | 9.9 | 9.5 | 9.6 | 260,494 | -2.04% |
| 2026-10-15 | 9.8 | 9.9 | 9.5 | 9.8 | 329,389 | +3.16% |
| 2026-10-14 | 9.5 | 9.7 | 9.4 | 9.5 | 203,051 | +0.00% |
| 2026-10-13 | 9.5 | 9.8 | 9.2 | 9.5 | 492,564 | +2.15% |
| 2026-10-12 | 9.3 | 10.2 | 9.2 | 9.3 | 532,391 | -6.06% |
| 2026-10-11 | 10.3 | 10.4 | 9.8 | 9.9 | 344,282 | -4.81% |
| 2026-10-08 | 10.6 | 10.6 | 10.2 | 10.4 | 368,035 | -1.89% |
| 2026-10-07 | 11.2 | 11.4 | 10.3 | 10.6 | 270,882 | -3.64% |
| 2026-10-06 | 11.8 | 11.8 | 10.9 | 11 | 352,930 | -4.35% |
| 2026-10-05 | 12.1 | 12.1 | 11.4 | 11.5 | 241,403 | -4.96% |
| 2026-10-04 | 12.5 | 12.5 | 12 | 12.1 | 261,853 | -3.20% |
| 2026-10-01 | 13 | 13 | 12.5 | 12.5 | 210,496 | -2.34% |
| 2026-09-30 | 12.7 | 12.9 | 12.5 | 12.8 | 408,046 | +2.40% |
| 2026-09-29 | 12.7 | 12.8 | 12.4 | 12.5 | 142,102 | +0.00% |
| 2026-09-28 | 12.5 | 12.9 | 12.4 | 12.5 | 295,491 | -1.57% |
| 2026-09-27 | 13.1 | 13.2 | 12.6 | 12.7 | 231,254 | -3.05% |
| 2026-09-24 | 13.4 | 13.7 | 13.1 | 13.1 | 436,952 | -2.24% |
| 2026-09-23 | 13.3 | 13.4 | 13 | 13.4 | 561,182 | +1.52% |
| 2026-09-22 | 13.5 | 13.5 | 12.9 | 13.2 | 681,900 | -1.49% |
| 2026-09-21 | 13.3 | 13.6 | 13 | 13.4 | 845,127 | +0.75% |
| 2026-09-20 | 13 | 13.5 | 12.7 | 13.3 | 570,841 | +3.91% |
| 2026-09-17 | 12.9 | 12.9 | 12.4 | 12.8 | 275,568 | +1.59% |
| 2026-09-16 | 12.6 | 12.9 | 12.2 | 12.6 | 426,426 | +2.44% |
| 2026-09-15 | 12.3 | 12.4 | 12 | 12.3 | 185,339 | +2.50% |
| 2026-09-14 | 12 | 12.6 | 11.8 | 12 | 200,914 | -0.83% |
| 2026-09-13 | 12.8 | 12.8 | 12 | 12.1 | 392,806 | -3.97% |
| 2026-09-10 | 12.6 | 13.3 | 12.5 | 12.6 | 278,701 | -3.08% |
| 2026-09-09 | 13 | 13.1 | 12.8 | 13 | 323,717 | +0.00% |
| 2026-09-08 | 13 | 13.5 | 12.9 | 13 | 508,695 | +1.56% |
| 2026-09-07 | 12.6 | 13 | 12.3 | 12.8 | 370,664 | +1.59% |
| 2026-09-06 | 13.6 | 13.6 | 12.5 | 12.6 | 502,866 | -6.67% |
| 2026-09-03 | 13.5 | 13.9 | 13.4 | 13.5 | 447,493 | -1.46% |
| 2026-09-02 | 13.7 | 13.8 | 13.4 | 13.7 | 446,627 | +1.48% |
| 2026-09-01 | 13.5 | 13.8 | 13.4 | 13.5 | 410,760 | +1.50% |
| 2026-08-31 | 13.3 | 13.5 | 13.1 | 13.3 | 344,400 | +0.76% |
| 2026-08-30 | 13.7 | 13.7 | 13.1 | 13.2 | 288,281 | -1.49% |
| 2026-08-27 | 13.4 | 13.9 | 13.3 | 13.4 | 301,001 | -0.74% |
| 2026-08-25 | 13.5 | 14.4 | 13.4 | 13.5 | 283,504 | -0.74% |
| 2026-08-24 | 15.1 | 15.3 | 13.4 | 13.6 | 561,669 | -6.21% |
| 2026-08-23 | 15.2 | 15.4 | 14.1 | 14.5 | 339,375 | -3.97% |
| 2026-08-20 | 15.1 | 15.4 | 15.1 | 15.1 | 221,480 | +0.67% |
| 2026-08-19 | 15 | 15.4 | 14.8 | 15 | 696,983 | +0.00% |
| 2026-08-18 | 15.5 | 15.8 | 14.9 | 15 | 554,482 | -1.96% |
| 2026-08-17 | 15.7 | 16 | 14.9 | 15.3 | 754,350 | -2.55% |
| 2026-08-16 | 16.2 | 16.4 | 15.4 | 15.7 | 726,359 | -3.09% |
| 2026-08-13 | 16.2 | 16.5 | 16.1 | 16.2 | 657,516 | -1.22% |
| 2026-08-12 | 16.7 | 16.9 | 16.3 | 16.4 | 656,703 | -0.61% |
| 2026-08-11 | 16.5 | 16.8 | 16.4 | 16.5 | 895,755 | +0.00% |
| 2026-08-10 | 16.5 | 16.7 | 16.2 | 16.5 | 631,362 | +1.23% |
| 2026-08-09 | 16.7 | 16.7 | 16.2 | 16.3 | 857,351 | -2.40% |
| 2026-08-06 | 17 | 17.3 | 16.6 | 16.7 | 1,369,028 | -2.34% |
| 2026-08-04 | 17.6 | 17.6 | 16.9 | 17.1 | 1,392,649 | -1.72% |
| 2026-08-03 | 17.8 | 18 | 17.3 | 17.4 | 2,208,773 | -1.69% |
| 2026-08-02 | 17.1 | 17.9 | 17 | 17.7 | 3,419,393 | +4.12% |
| 2026-07-30 | 17 | 17.2 | 16.8 | 17 | 1,049,075 | +0.59% |
| 2026-07-29 | 16.9 | 17.4 | 16.8 | 16.9 | 1,959,968 | -1.74% |
| 2026-07-28 | 17.2 | 17.3 | 16.9 | 17.2 | 1,990,442 | +1.78% |
| 2026-07-27 | 16.3 | 17.1 | 16.1 | 16.9 | 1,288,445 | +3.68% |
| 2026-07-26 | 17 | 17 | 16.1 | 16.3 | 862,935 | -2.98% |
| 2026-07-23 | 16.8 | 17.2 | 16.7 | 16.8 | 1,178,459 | -0.59% |
| 2026-07-22 | 17.2 | 17.4 | 16.8 | 16.9 | 1,991,382 | -0.59% |
| 2026-07-21 | 16.9 | 17.3 | 16.8 | 17 | 1,815,687 | +0.59% |
| 2026-07-20 | 17.4 | 17.5 | 16.8 | 16.9 | 2,274,832 | -2.31% |
| 2026-07-19 | 17.4 | 17.8 | 17.2 | 17.3 | 3,944,356 | +0.00% |
| 2026-07-16 | 17 | 17.4 | 16.2 | 17.3 | 4,244,393 | +1.76% |
| 2026-07-15 | 17 | 17.5 | 16.6 | 17 | 5,261,845 | +3.66% |
| 2026-07-14 | 16.4 | 16.7 | 15.5 | 16.4 | 2,996,975 | +5.13% |
| 2026-07-13 | 15.6 | 15.9 | 15.6 | 15.6 | 1,151,676 | +0.00% |
| 2026-07-12 | 16.1 | 16.3 | 15.5 | 15.6 | 1,637,441 | -2.50% |
| 2026-07-09 | 16 | 16.2 | 15.7 | 16 | 2,017,140 | +1.27% |
| 2026-07-08 | 15.8 | 16.1 | 15.4 | 15.8 | 1,756,343 | +1.94% |
| 2026-07-07 | 16 | 16.1 | 15.3 | 15.5 | 2,014,519 | -2.52% |
| 2026-07-06 | 15.7 | 16.7 | 15.6 | 15.9 | 3,785,541 | +1.27% |
| 2026-07-05 | 16.2 | 16.2 | 15.3 | 15.7 | 4,799,945 | -3.68% |
| 2026-07-02 | 15.6 | 16.5 | 15.4 | 16.3 | 3,282,410 | +4.49% |
| 2026-06-30 | 14.2 | 15.6 | 14.2 | 15.6 | 6,830,374 | +9.86% |
| 2026-06-29 | 13.9 | 14.3 | 13.6 | 14.2 | 2,055,251 | +2.16% |
| 2026-06-28 | 13.6 | 14.1 | 13.5 | 13.9 | 1,366,195 | +2.96% |
| 2026-06-25 | 13.1 | 13.6 | 13.1 | 13.5 | 835,328 | +3.05% |
| 2026-06-24 | 13.4 | 13.6 | 13.1 | 13.1 | 758,633 | -1.50% |
| 2026-06-23 | 13.1 | 13.5 | 12.8 | 13.3 | 773,645 | +1.53% |
| 2026-06-22 | 13.5 | 13.7 | 13 | 13.1 | 916,694 | -2.96% |
| 2026-06-21 | 14.2 | 14.2 | 13.4 | 13.5 | 996,769 | -3.57% |
| 2026-06-18 | 14.2 | 14.5 | 13.9 | 14 | 1,108,562 | -1.41% |
| 2026-06-17 | 14.2 | 14.4 | 13.6 | 14.2 | 2,861,014 | +5.19% |
| 2026-06-16 | 13.3 | 13.6 | 13.1 | 13.5 | 855,570 | +2.27% |
| 2026-06-15 | 13.2 | 13.8 | 13.1 | 13.2 | 1,040,563 | -2.94% |
| 2026-06-14 | 13.6 | 13.8 | 13.4 | 13.6 | 1,285,085 | +1.49% |
| 2026-06-11 | 13.4 | 13.8 | 13.3 | 13.4 | 1,520,791 | +0.75% |
| 2026-06-10 | 13.3 | 13.6 | 13 | 13.3 | 1,630,864 | +2.31% |
| 2026-06-09 | 13 | 13.2 | 12.6 | 13 | 729,143 | +3.17% |
| 2026-06-08 | 13 | 13.1 | 12.5 | 12.6 | 1,075,054 | -4.55% |
| 2026-06-07 | 13.6 | 13.9 | 13 | 13.2 | 1,512,036 | -2.22% |
| 2026-06-04 | 12.6 | 13.6 | 12.4 | 13.5 | 2,274,191 | +7.14% |
| 2026-06-03 | 12.6 | 12.8 | 12.4 | 12.6 | 1,460,120 | +0.80% |
| 2026-06-02 | 12.8 | 12.8 | 12.4 | 12.5 | 1,044,438 | -0.79% |
| 2026-06-01 | 12.3 | 12.7 | 12.1 | 12.6 | 1,315,601 | +3.28% |
| 2026-05-24 | 12.4 | 12.4 | 12.1 | 12.2 | 536,442 | -0.81% |
| 2026-05-23 | 12.3 | 12.4 | 12.2 | 12.3 | 864,002 | +0.82% |
| 2026-05-21 | 12.2 | 12.4 | 12.1 | 12.2 | 945,686 | -0.81% |
| 2026-05-20 | 12.3 | 12.6 | 12.1 | 12.3 | 1,758,067 | +1.65% |
| 2026-05-19 | 12.1 | 12.3 | 11.8 | 12.1 | 951,381 | +0.83% |
| 2026-05-18 | 12.3 | 12.5 | 11.9 | 12 | 1,308,190 | -2.44% |
| 2026-05-17 | 11.8 | 12.4 | 11.8 | 12.3 | 3,009,221 | +5.13% |
| 2026-05-14 | 11.4 | 11.8 | 11.1 | 11.7 | 1,379,541 | +4.46% |
| 2026-05-13 | 11.2 | 11.5 | 11.1 | 11.2 | 743,624 | -0.88% |
| 2026-05-12 | 11.4 | 11.4 | 10.9 | 11.3 | 754,972 | +2.73% |
| 2026-05-11 | 10.8 | 11.2 | 10.6 | 11 | 552,814 | +1.85% |
| 2026-05-10 | 11.2 | 11.2 | 10.7 | 10.8 | 419,516 | -2.70% |
| 2026-05-07 | 11.1 | 11.5 | 11 | 11.1 | 413,008 | -1.77% |
| 2026-05-06 | 11.3 | 11.4 | 10.9 | 11.3 | 1,565,280 | +3.67% |
| 2026-05-05 | 10.9 | 11.2 | 10.8 | 10.9 | 444,555 | -1.80% |
| 2026-05-04 | 10.9 | 11.4 | 10.8 | 11.1 | 886,912 | +2.78% |
| 2026-05-03 | 10.2 | 11 | 10.2 | 10.8 | 615,724 | +5.88% |