Pharma Aids Limited (DSE:PHARMAID)
Bangladesh · Delayed Price · Currency is BDT 499.20
+0.40 (0.08%)
At close: Jan 22, 2026
Pharma Aids Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 500.10 | 508.80 | 495.10 | 499.20 | 499.20 | 0.08% | 4,675 |
| Jan 21, 2026 | 507.90 | 513.00 | 495.40 | 498.80 | 498.80 | -0.78% | 17,204 |
| Jan 20, 2026 | 502.70 | 508.00 | 499.10 | 502.70 | 502.70 | -0.06% | 4,105 |
| Jan 19, 2026 | 500.60 | 508.00 | 500.60 | 503.00 | 503.00 | 0.48% | 6,326 |
| Jan 18, 2026 | 498.00 | 502.90 | 489.10 | 500.60 | 500.60 | 2.08% | 4,785 |
| Jan 15, 2026 | 490.40 | 499.90 | 490.00 | 490.40 | 490.40 | -0.89% | 4,607 |
| Jan 14, 2026 | 500.00 | 500.00 | 492.00 | 494.80 | 494.80 | -0.12% | 5,966 |
| Jan 13, 2026 | 499.00 | 501.90 | 495.10 | 495.40 | 495.40 | -0.16% | 3,848 |
| Jan 12, 2026 | 501.00 | 501.00 | 492.30 | 496.20 | 496.20 | -0.02% | 1,976 |
| Jan 11, 2026 | 514.10 | 519.00 | 495.30 | 496.30 | 496.30 | -3.46% | 7,201 |
| Jan 8, 2026 | 508.80 | 515.00 | 505.10 | 514.10 | 514.10 | 1.04% | 8,146 |
| Jan 7, 2026 | 496.50 | 510.50 | 496.50 | 508.80 | 508.80 | 2.83% | 14,136 |
| Jan 6, 2026 | 494.90 | 498.20 | 492.00 | 494.80 | 494.80 | 0.84% | 6,487 |
| Jan 5, 2026 | 493.70 | 495.00 | 490.00 | 490.70 | 490.70 | -0.83% | 5,257 |
| Jan 4, 2026 | 491.50 | 498.80 | 491.50 | 494.80 | 494.80 | 1.35% | 8,935 |
| Jan 1, 2026 | 488.20 | 494.00 | 484.80 | 488.20 | 488.20 | 0.85% | 4,006 |
| Dec 30, 2025 | 484.00 | 488.00 | 480.00 | 484.10 | 484.10 | -0.45% | 2,942 |
| Dec 29, 2025 | 481.10 | 491.70 | 475.10 | 486.30 | 486.30 | 1.50% | 6,536 |
| Dec 28, 2025 | 499.00 | 502.00 | 470.00 | 479.10 | 479.10 | -3.09% | 27,605 |
| Dec 24, 2025 | 494.40 | 499.00 | 491.00 | 494.40 | 494.40 | - | 5,277 |
| Dec 23, 2025 | 494.40 | 512.60 | 490.00 | 494.40 | 494.40 | -1.83% | 8,171 |
| Dec 22, 2025 | 498.00 | 508.00 | 491.30 | 503.60 | 503.60 | 2.71% | 6,411 |
| Dec 21, 2025 | 485.00 | 494.00 | 470.00 | 490.30 | 490.30 | -0.06% | 6,361 |
| Dec 18, 2025 | 505.40 | 505.40 | 488.00 | 490.60 | 490.60 | -2.91% | 9,442 |
| Dec 17, 2025 | 510.20 | 511.50 | 503.10 | 505.30 | 505.30 | -1.17% | 1,994 |
| Dec 15, 2025 | 511.30 | 521.00 | 511.10 | 511.30 | 511.30 | -1.01% | 2,869 |
| Dec 14, 2025 | 526.90 | 527.00 | 514.00 | 516.50 | 516.50 | -1.00% | 6,430 |
| Dec 11, 2025 | 523.50 | 527.90 | 518.00 | 521.70 | 521.70 | -1.06% | 22,180 |
| Dec 10, 2025 | 533.80 | 533.80 | 525.00 | 527.30 | 527.30 | -0.06% | 8,085 |
| Dec 9, 2025 | 518.20 | 530.00 | 518.00 | 527.60 | 527.60 | 1.81% | 6,686 |
| Dec 8, 2025 | 521.80 | 524.10 | 515.10 | 518.20 | 518.20 | -0.02% | 4,274 |
| Dec 4, 2025 | 511.30 | 528.90 | 501.70 | 518.30 | 515.30 | 0.45% | 11,701 |
| Dec 3, 2025 | 519.50 | 520.00 | 513.30 | 516.00 | 513.01 | -0.56% | 11,597 |
| Dec 2, 2025 | 529.40 | 529.40 | 511.00 | 518.90 | 515.90 | -0.12% | 7,083 |
| Dec 1, 2025 | 535.20 | 535.20 | 516.00 | 519.50 | 516.49 | -2.93% | 11,164 |
| Nov 30, 2025 | 544.90 | 545.00 | 533.90 | 535.20 | 532.10 | -1.05% | 5,152 |
| Nov 27, 2025 | 535.20 | 549.90 | 535.20 | 540.90 | 537.77 | 0.19% | 6,609 |
| Nov 26, 2025 | 542.00 | 546.80 | 536.40 | 539.90 | 536.77 | -0.26% | 6,851 |
| Nov 25, 2025 | 554.50 | 562.00 | 538.10 | 541.30 | 538.17 | -2.22% | 7,401 |
| Nov 24, 2025 | 570.00 | 580.00 | 550.00 | 553.60 | 550.40 | 1.50% | 21,437 |
| Nov 23, 2025 | 549.80 | 563.00 | 535.00 | 545.40 | 542.24 | - | 18,184 |
| Nov 20, 2025 | 549.30 | 564.80 | 537.30 | 545.40 | 542.24 | 0.39% | 33,524 |
| Nov 19, 2025 | 523.50 | 549.80 | 523.50 | 543.30 | 540.16 | 3.88% | 13,047 |
| Nov 18, 2025 | 518.00 | 548.80 | 518.00 | 523.00 | 519.97 | 1.95% | 7,349 |
| Nov 17, 2025 | 495.80 | 518.90 | 480.40 | 513.00 | 510.03 | 3.47% | 6,662 |
| Nov 16, 2025 | 480.00 | 507.00 | 466.00 | 495.80 | 492.93 | 6.17% | 10,215 |
| Nov 13, 2025 | 503.90 | 503.90 | 452.70 | 467.00 | 464.30 | -4.75% | 8,437 |
| Nov 12, 2025 | 507.00 | 507.00 | 488.00 | 490.30 | 487.46 | -1.15% | 5,321 |
| Nov 11, 2025 | 504.00 | 513.80 | 492.00 | 496.00 | 493.13 | -1.51% | 8,063 |
| Nov 10, 2025 | 512.00 | 528.00 | 490.40 | 503.60 | 500.69 | -2.14% | 12,007 |