Pharma Aids Limited (DSE:PHARMAID)
Bangladesh · Delayed Price · Currency is BDT 616.30
-1.60 (-0.26%)
At close: Sep 3, 2025
Pharma Aids Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 618.10 | 625.00 | 614.20 | 616.30 | 616.30 | -0.26% | 22,074 |
| Sep 2, 2025 | 625.00 | 630.00 | 615.10 | 617.90 | 617.90 | 0.11% | 36,566 |
| Sep 1, 2025 | 620.90 | 628.00 | 614.00 | 617.20 | 617.20 | -0.58% | 22,120 |
| Aug 31, 2025 | 638.00 | 639.00 | 619.00 | 620.80 | 620.80 | -1.49% | 21,017 |
| Aug 28, 2025 | 615.30 | 632.00 | 615.10 | 630.20 | 630.20 | 2.64% | 20,251 |
| Aug 27, 2025 | 619.80 | 624.70 | 610.00 | 614.00 | 614.00 | 0.33% | 14,474 |
| Aug 26, 2025 | 621.10 | 627.00 | 610.00 | 612.00 | 612.00 | -1.40% | 24,583 |
| Aug 25, 2025 | 632.10 | 639.00 | 618.10 | 620.70 | 620.70 | -1.43% | 30,404 |
| Aug 24, 2025 | 638.80 | 649.00 | 627.20 | 629.70 | 629.70 | -1.35% | 32,625 |
| Aug 21, 2025 | 628.70 | 643.10 | 628.50 | 638.30 | 638.30 | 1.53% | 26,768 |
| Aug 20, 2025 | 635.10 | 639.00 | 625.10 | 628.70 | 628.70 | -1.30% | 35,598 |
| Aug 19, 2025 | 645.00 | 652.00 | 635.00 | 637.00 | 637.00 | -0.70% | 57,687 |
| Aug 18, 2025 | 665.00 | 665.00 | 637.20 | 641.50 | 641.50 | -3.48% | 82,482 |
| Aug 17, 2025 | 668.90 | 677.80 | 660.00 | 664.60 | 664.60 | 0.47% | 68,127 |
| Aug 14, 2025 | 650.00 | 665.00 | 645.00 | 661.50 | 661.50 | 2.72% | 63,686 |
| Aug 13, 2025 | 642.00 | 654.80 | 637.00 | 644.00 | 644.00 | 0.05% | 68,390 |
| Aug 12, 2025 | 645.00 | 659.00 | 641.90 | 643.70 | 643.70 | -0.22% | 74,722 |
| Aug 11, 2025 | 624.80 | 653.50 | 620.70 | 645.10 | 645.10 | 4.50% | 145,333 |
| Aug 10, 2025 | 617.00 | 620.00 | 610.00 | 617.30 | 617.30 | 1.10% | 42,709 |
| Aug 7, 2025 | 609.20 | 618.70 | 607.20 | 610.60 | 610.60 | 0.56% | 23,573 |
| Aug 6, 2025 | 605.00 | 614.50 | 602.90 | 607.20 | 607.20 | 0.78% | 17,945 |
| Aug 4, 2025 | 596.10 | 611.20 | 594.10 | 602.50 | 602.50 | 0.84% | 22,920 |
| Aug 3, 2025 | 605.00 | 609.00 | 596.00 | 597.50 | 597.50 | -1.03% | 27,411 |
| Jul 31, 2025 | 611.20 | 615.90 | 600.00 | 603.70 | 603.70 | -1.19% | 19,973 |
| Jul 30, 2025 | 602.10 | 618.00 | 602.10 | 611.00 | 611.00 | 2.02% | 26,236 |
| Jul 29, 2025 | 620.00 | 620.00 | 585.10 | 598.90 | 598.90 | -2.16% | 36,435 |
| Jul 28, 2025 | 628.00 | 628.00 | 609.90 | 612.10 | 612.10 | -1.94% | 32,233 |
| Jul 27, 2025 | 620.00 | 644.00 | 620.00 | 624.20 | 624.20 | 0.87% | 68,558 |
| Jul 24, 2025 | 627.90 | 627.90 | 615.00 | 618.80 | 618.80 | -0.31% | 48,750 |
| Jul 23, 2025 | 621.00 | 626.80 | 615.00 | 620.70 | 620.70 | -0.50% | 90,375 |
| Jul 22, 2025 | 620.00 | 643.50 | 614.00 | 623.80 | 623.80 | 1.88% | 101,247 |
| Jul 21, 2025 | 572.50 | 612.30 | 571.50 | 612.30 | 612.30 | 7.50% | 108,788 |
| Jul 20, 2025 | 557.90 | 573.00 | 554.10 | 569.60 | 569.60 | 3.54% | 46,358 |
| Jul 17, 2025 | 556.20 | 561.90 | 549.00 | 550.10 | 550.10 | -0.85% | 24,437 |
| Jul 16, 2025 | 565.70 | 565.70 | 553.00 | 554.80 | 554.80 | -0.41% | 20,446 |
| Jul 15, 2025 | 561.90 | 572.40 | 552.00 | 557.10 | 557.10 | 0.09% | 13,500 |
| Jul 14, 2025 | 571.50 | 577.00 | 554.00 | 556.60 | 556.60 | -2.23% | 25,197 |
| Jul 13, 2025 | 561.30 | 572.00 | 555.00 | 569.30 | 569.30 | 1.88% | 26,076 |
| Jul 10, 2025 | 549.80 | 560.00 | 542.10 | 558.80 | 558.80 | 2.55% | 24,074 |
| Jul 9, 2025 | 540.00 | 548.70 | 540.00 | 544.90 | 544.90 | 1.72% | 10,574 |
| Jul 8, 2025 | 529.00 | 541.00 | 528.00 | 535.70 | 535.70 | 0.45% | 10,079 |
| Jul 7, 2025 | 539.00 | 549.00 | 531.30 | 533.30 | 533.30 | -0.71% | 13,695 |
| Jul 3, 2025 | 544.00 | 551.50 | 533.10 | 537.10 | 537.10 | -1.09% | 16,049 |
| Jul 2, 2025 | 538.70 | 556.00 | 537.40 | 543.00 | 543.00 | 1.40% | 26,886 |
| Jun 30, 2025 | 529.90 | 543.90 | 526.80 | 535.50 | 535.50 | 1.34% | 16,485 |
| Jun 29, 2025 | 530.00 | 538.00 | 520.90 | 528.40 | 528.40 | 0.92% | 8,842 |
| Jun 26, 2025 | 526.90 | 531.00 | 521.10 | 523.60 | 523.60 | -0.53% | 12,684 |
| Jun 25, 2025 | 522.40 | 531.50 | 520.30 | 526.40 | 526.40 | 0.77% | 14,634 |
| Jun 24, 2025 | 530.00 | 534.60 | 519.00 | 522.40 | 522.40 | -0.11% | 30,676 |
| Jun 23, 2025 | 519.90 | 526.30 | 500.20 | 523.00 | 523.00 | 2.49% | 15,697 |