Pharma Aids Limited (DSE:PHARMAID)
Bangladesh · Delayed Price · Currency is BDT 591.40
+2.50 (0.42%)
At close: Nov 3, 2025
Pharma Aids Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 605.00 | 615.00 | 589.20 | 591.40 | 591.40 | 0.42% | 38,917 |
| Nov 2, 2025 | 555.00 | 588.90 | 555.00 | 588.90 | 588.90 | 7.48% | 30,274 |
| Oct 30, 2025 | 524.40 | 552.00 | 524.00 | 547.90 | 547.90 | 5.30% | 13,609 |
| Oct 29, 2025 | 519.80 | 523.90 | 513.00 | 520.30 | 520.30 | 1.84% | 6,550 |
| Oct 28, 2025 | 511.30 | 517.00 | 510.00 | 510.90 | 510.90 | -0.29% | 4,828 |
| Oct 27, 2025 | 515.30 | 519.00 | 512.10 | 512.40 | 512.40 | -0.89% | 4,032 |
| Oct 26, 2025 | 523.20 | 530.00 | 515.10 | 517.00 | 517.00 | -1.19% | 5,145 |
| Oct 23, 2025 | 525.00 | 527.00 | 518.10 | 523.20 | 523.20 | 1.20% | 4,585 |
| Oct 22, 2025 | 510.10 | 530.00 | 500.10 | 517.00 | 517.00 | -1.07% | 2,624 |
| Oct 21, 2025 | 526.10 | 535.00 | 515.30 | 522.60 | 522.60 | -0.63% | 4,534 |
| Oct 20, 2025 | 524.20 | 534.90 | 501.00 | 525.90 | 525.90 | 0.32% | 4,371 |
| Oct 19, 2025 | 523.00 | 528.00 | 518.70 | 524.20 | 524.20 | -3.09% | 4,855 |
| Oct 16, 2025 | 540.00 | 548.00 | 533.90 | 540.90 | 540.90 | 0.90% | 2,968 |
| Oct 15, 2025 | 556.10 | 556.10 | 534.00 | 536.10 | 536.10 | -4.49% | 7,762 |
| Oct 14, 2025 | 562.00 | 569.00 | 558.00 | 561.30 | 561.30 | 0.07% | 6,627 |
| Oct 13, 2025 | 556.30 | 565.00 | 556.30 | 560.90 | 560.90 | 0.43% | 5,595 |
| Oct 12, 2025 | 588.00 | 588.00 | 556.90 | 558.50 | 558.50 | -3.37% | 10,072 |
| Oct 9, 2025 | 594.00 | 594.00 | 576.40 | 578.00 | 578.00 | -2.68% | 8,939 |
| Oct 8, 2025 | 601.30 | 603.00 | 590.20 | 593.90 | 593.90 | -0.42% | 12,841 |
| Oct 7, 2025 | 590.00 | 610.00 | 590.00 | 596.40 | 596.40 | 1.22% | 21,695 |
| Oct 6, 2025 | 575.00 | 604.50 | 575.00 | 589.20 | 589.20 | 1.71% | 16,606 |
| Oct 5, 2025 | 580.90 | 584.70 | 578.90 | 579.30 | 579.30 | -0.28% | 8,555 |
| Sep 30, 2025 | 579.60 | 587.60 | 570.60 | 580.90 | 580.90 | 0.22% | 9,513 |
| Sep 29, 2025 | 575.00 | 585.60 | 570.10 | 579.60 | 579.60 | 0.50% | 5,078 |
| Sep 28, 2025 | 581.00 | 587.80 | 575.00 | 576.70 | 576.70 | -1.18% | 8,408 |
| Sep 25, 2025 | 581.70 | 594.50 | 578.90 | 583.60 | 583.60 | 0.33% | 5,957 |
| Sep 24, 2025 | 578.00 | 586.80 | 577.50 | 581.70 | 581.70 | 0.73% | 9,228 |
| Sep 23, 2025 | 579.80 | 579.80 | 573.50 | 577.50 | 577.50 | 0.77% | 8,050 |
| Sep 22, 2025 | 594.70 | 594.70 | 565.00 | 573.10 | 573.10 | -2.10% | 6,625 |
| Sep 21, 2025 | 606.60 | 606.60 | 585.00 | 585.40 | 585.40 | -1.55% | 7,276 |
| Sep 18, 2025 | 608.70 | 608.70 | 594.10 | 594.60 | 594.60 | -1.25% | 8,960 |
| Sep 17, 2025 | 609.90 | 611.00 | 596.00 | 602.10 | 602.10 | -0.25% | 9,657 |
| Sep 16, 2025 | 609.00 | 614.90 | 602.00 | 603.60 | 603.60 | -0.31% | 5,679 |
| Sep 15, 2025 | 607.50 | 617.80 | 604.80 | 605.50 | 605.50 | -0.75% | 14,176 |
| Sep 14, 2025 | 617.00 | 617.00 | 594.80 | 610.10 | 610.10 | 2.02% | 14,624 |
| Sep 11, 2025 | 595.00 | 604.90 | 585.00 | 598.00 | 598.00 | 1.29% | 12,356 |
| Sep 10, 2025 | 619.90 | 619.90 | 585.10 | 590.40 | 590.40 | -2.53% | 9,454 |
| Sep 9, 2025 | 614.00 | 617.50 | 605.00 | 605.70 | 605.70 | -1.17% | 15,601 |
| Sep 8, 2025 | 614.00 | 623.80 | 612.00 | 612.90 | 612.90 | -0.37% | 18,367 |
| Sep 7, 2025 | 613.20 | 620.00 | 613.20 | 615.20 | 615.20 | 0.16% | 18,319 |
| Sep 4, 2025 | 621.90 | 626.90 | 611.00 | 614.20 | 614.20 | -0.34% | 22,551 |
| 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 |