Pharma Aids Limited (DSE:PHARMAID)
Bangladesh · Delayed Price · Currency is BDT 603.70
-7.30 (-1.19%)
At close: Jul 31, 2025
Pharma Aids Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2025 | 532.00 | 535.00 | 506.00 | 510.30 | 510.30 | -5.25% | 19,489 |
| Jun 19, 2025 | 553.00 | 555.00 | 536.10 | 538.60 | 538.60 | -2.37% | 15,851 |
| Jun 18, 2025 | 534.90 | 563.00 | 528.50 | 551.70 | 551.70 | 3.33% | 30,686 |
| Jun 17, 2025 | 528.20 | 540.00 | 523.00 | 533.90 | 533.90 | 1.12% | 19,415 |
| Jun 16, 2025 | 514.00 | 535.00 | 512.00 | 528.00 | 528.00 | 3.23% | 19,128 |
| Jun 15, 2025 | 508.00 | 514.90 | 501.20 | 511.50 | 511.50 | 0.85% | 12,249 |
| Jun 4, 2025 | 494.50 | 513.00 | 494.50 | 507.20 | 507.20 | 2.92% | 8,839 |
| Jun 3, 2025 | 515.00 | 515.00 | 490.00 | 492.80 | 492.80 | -2.55% | 10,384 |
| Jun 2, 2025 | 475.00 | 511.80 | 474.90 | 505.70 | 505.70 | 7.44% | 28,258 |
| Jun 1, 2025 | 469.00 | 472.90 | 465.00 | 470.70 | 470.70 | 1.18% | 4,041 |
| May 29, 2025 | 462.00 | 467.00 | 462.00 | 465.20 | 465.20 | 1.46% | 1,753 |
| May 28, 2025 | 466.00 | 470.00 | 457.10 | 458.50 | 458.50 | 0.46% | 5,230 |
| May 27, 2025 | 461.20 | 463.10 | 454.00 | 456.40 | 456.40 | -1.74% | 3,948 |
| May 26, 2025 | 461.30 | 465.00 | 461.10 | 464.50 | 464.50 | 0.82% | 1,248 |
| May 25, 2025 | 467.10 | 470.00 | 460.30 | 460.70 | 460.70 | -1.50% | 2,517 |
| May 24, 2025 | 467.40 | 475.70 | 467.30 | 467.70 | 467.70 | 0.13% | 2,046 |
| May 22, 2025 | 465.10 | 477.00 | 465.10 | 467.10 | 467.10 | -1.12% | 6,923 |
| May 21, 2025 | 465.00 | 472.50 | 464.00 | 472.40 | 472.40 | 2.38% | 2,610 |
| May 20, 2025 | 461.20 | 470.00 | 459.00 | 461.40 | 461.40 | - | 3,764 |
| May 19, 2025 | 463.10 | 467.10 | 458.30 | 461.40 | 461.40 | -0.47% | 3,683 |
| May 18, 2025 | 473.50 | 474.00 | 462.80 | 463.60 | 463.60 | 0.56% | 3,557 |
| May 15, 2025 | 482.00 | 482.00 | 460.00 | 461.00 | 461.00 | -4.46% | 5,831 |
| May 14, 2025 | 480.40 | 486.90 | 480.40 | 482.50 | 482.50 | 0.25% | 5,705 |