📋 ADVENT Advent Pharma Limited

Everything recorded between two dates · 21 Jun 2026 → 21 Sep 2026 · 64 trading days
See it as a calendar → Full company page →
Share
From
To
Quick pick: 1 month 3 months 6 months 1 year This year Everything
Move over the period
-12.66%
15.80 → 13.80 (-2.00 tk)
Highest
17.10
3 Aug 2026
Lowest
13.00
14 Sep 2026
Up and down days
19 / 29
16 unchanged · 64 sessions
📊 Against the rest of the market
ADVENT -12.66%
DSEX index -1.26%
Pharmaceuticals & Chemicals (34 companies) -5.00%
Ahead of the index by -11.40%
🎢 How rough the ride was
Deepest fall from a peak -21.08% 3 Aug 2026 → 14 Sep 2026
Swing, yearly basis 24.9%
Best single day +4.58% 15 Sep 2026
Worst single day -3.62% 13 Sep 2026
Longest run of rises 3 days
Longest run of falls 4 days
💰 How much was traded
Shares traded, total 20,227,332
Average per day 316,052
Money traded, total 319.1 mn tk
Number of trades 13,175
Busiest day 1,685,974 3 Aug 2026
💵 Results and dividends
No quarterly result ended inside this period.
Dividends declared for nearby years
2025 0.5%
📰 News in this period (0)
No stored headline falls inside this period.
🔔 Signals that fired (4)
20 Sep 2026 · macd cross up buy 14.10
31 Aug 2026 · oversold bounce buy 14.30
30 Aug 2026 · oversold bounce buy 14.40
27 Aug 2026 · oversold bounce buy 14.30
📆 Every day in this period
⬇ Download as CSV
DateOpenHigh LowCloseChange VolumeTradesTurnover
21 Sep 2026 14.10 14.70 13.80 13.80 -2.13% 83,548 80 1.16
20 Sep 2026 13.80 14.20 13.90 14.10 +2.17% 75,953 89 1.07
17 Sep 2026 13.70 13.90 13.70 13.80 +1.47% 32,620 45 0.45
16 Sep 2026 13.50 13.90 13.50 13.60 -0.73% 59,070 93 0.81
15 Sep 2026 13.10 13.70 13.20 13.70 +4.58% 56,251 77 0.76
14 Sep 2026 13.30 13.80 13.00 13.10 -1.50% 221,997 128 2.92
13 Sep 2026 13.80 14.50 13.30 13.30 -3.62% 133,313 115 1.79
10 Sep 2026 13.80 14.20 13.70 13.80 0.00% 67,928 80 0.94
9 Sep 2026 14.10 14.40 13.70 13.80 -2.13% 70,445 109 0.97
8 Sep 2026 14.10 14.50 14.00 14.10 +0.71% 96,611 99 1.38
7 Sep 2026 13.80 14.30 13.50 14.00 0.00% 63,379 84 0.88
6 Sep 2026 14.20 14.40 13.70 14.00 -2.78% 108,191 104 1.52
3 Sep 2026 14.70 14.80 14.00 14.40 -2.04% 152,442 150 2.18
2 Sep 2026 14.40 14.70 14.40 14.70 +2.08% 53,789 85 0.79
1 Sep 2026 14.30 14.80 14.40 14.40 +0.70% 122,453 213 1.78
31 Aug 2026 14.20 14.40 14.10 14.30 -0.69% 52,596 80 0.75
30 Aug 2026 14.30 14.50 14.00 14.40 +0.70% 111,433 105 1.58
27 Aug 2026 14.20 14.70 14.20 14.30 -1.38% 143,246 170 2.06
25 Aug 2026 14.50 15.00 14.10 14.50 0.00% 307,474 246 4.38
24 Aug 2026 15.00 15.00 14.40 14.50 -3.33% 191,501 224 2.81
23 Aug 2026 15.20 15.40 14.90 15.00 -1.32% 128,964 144 1.94
20 Aug 2026 15.20 15.40 15.10 15.20 0.00% 83,832 107 1.27
19 Aug 2026 15.40 15.50 15.10 15.20 -1.30% 223,713 218 3.42
18 Aug 2026 15.80 15.80 15.30 15.40 -0.65% 173,772 130 2.69
17 Aug 2026 15.70 16.00 15.40 15.50 -1.27% 290,345 192 4.52
16 Aug 2026 16.30 16.30 15.60 15.70 -2.48% 400,179 290 6.32
13 Aug 2026 16.50 16.50 16.00 16.10 0.00% 219,093 137 3.53
12 Aug 2026 16.70 16.70 16.10 16.10 -1.23% 269,784 155 4.37
11 Aug 2026 16.00 16.40 15.90 16.30 +1.88% 314,962 207 5.11
10 Aug 2026 16.00 16.20 15.90 16.00 0.00% 173,578 182 2.78
9 Aug 2026 16.30 16.60 15.90 16.00 -2.44% 450,306 345 7.29
6 Aug 2026 16.60 16.80 16.30 16.40 -1.20% 424,120 345 7.00
4 Aug 2026 16.70 17.00 16.50 16.60 0.00% 535,725 370 8.93
3 Aug 2026 16.10 17.10 16.10 16.60 +3.11% 1,685,974 813 28.13
2 Aug 2026 15.80 16.10 15.80 16.10 +1.26% 588,084 340 9.42
30 Jul 2026 15.70 16.00 15.60 15.90 +0.63% 382,489 175 6.07
29 Jul 2026 15.90 16.00 15.60 15.80 0.00% 258,599 190 4.10
28 Jul 2026 15.70 16.00 15.70 15.80 +1.28% 345,215 213 5.46
27 Jul 2026 15.40 15.70 15.20 15.60 +2.63% 454,903 222 7.05
26 Jul 2026 15.60 15.60 15.00 15.20 -1.30% 180,295 168 2.74
23 Jul 2026 15.60 15.70 15.30 15.40 -1.28% 175,542 200 2.72
22 Jul 2026 15.80 15.90 15.60 15.60 -1.27% 229,972 183 3.61
21 Jul 2026 15.90 16.00 15.70 15.80 0.00% 179,353 111 2.83
20 Jul 2026 15.80 15.90 15.70 15.80 +0.64% 167,811 128 2.64
19 Jul 2026 15.70 15.90 15.60 15.70 +0.64% 188,580 160 2.97
16 Jul 2026 16.00 16.00 15.60 15.60 -1.27% 422,303 212 6.63
15 Jul 2026 16.00 16.20 15.80 15.80 -1.25% 538,872 249 8.58
14 Jul 2026 16.10 16.20 16.00 16.00 -0.62% 202,888 127 3.26
13 Jul 2026 16.20 16.30 16.00 16.10 -0.62% 408,441 202 6.58
12 Jul 2026 15.90 16.20 15.80 16.20 +1.89% 1,116,861 404 17.97
9 Jul 2026 15.70 16.00 15.60 15.90 +1.27% 515,115 259 8.19
8 Jul 2026 15.70 15.90 15.60 15.70 0.00% 259,337 160 4.07
7 Jul 2026 15.70 15.80 15.60 15.70 0.00% 579,219 276 9.09
6 Jul 2026 15.90 15.90 15.60 15.70 0.00% 360,775 213 5.68
5 Jul 2026 16.00 16.10 15.70 15.70 -1.88% 345,212 254 5.44
2 Jul 2026 16.30 16.30 15.80 16.00 -0.62% 291,362 228 4.67
30 Jun 2026 15.90 16.40 15.80 16.10 +2.55% 723,262 475 11.65
29 Jun 2026 15.70 15.80 15.60 15.70 0.00% 315,485 214 4.96
28 Jun 2026 15.90 16.10 15.60 15.70 0.00% 246,235 202 3.87
25 Jun 2026 15.70 16.00 15.60 15.70 0.00% 422,210 219 6.65
24 Jun 2026 15.90 16.00 15.70 15.70 -0.63% 176,780 127 2.79
23 Jun 2026 15.80 15.90 15.50 15.80 0.00% 395,361 219 6.21
22 Jun 2026 16.00 16.30 15.70 15.80 -1.25% 1,121,395 487 17.86
21 Jun 2026 16.00 16.70 15.90 16.00 +1.27% 1,056,789 547 17.11

The move over the period is measured from the close before it started, so the first day counts. Everything here comes from stored records for these exact dates; where a figure is not dated by day, such as a dividend, the year it belongs to is shown instead.