Pharma Aids Limited (DSE:PHARMAID)
Bangladesh · Delayed Price · Currency is BDT 579.60
+2.90 (0.50%)
At close: Sep 29, 2025
Pharma Aids Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |