Pharma Aids Limited (DSE:PHARMAID)
Bangladesh · Delayed Price · Currency is BDT 615.60
-5.40 (-0.87%)
At close: Jul 23, 2026
Pharma Aids Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 630.00 | 630.00 | 613.50 | 615.60 | 615.60 | -0.87% | 13,420 |
| Jul 22, 2026 | 639.00 | 639.00 | 620.00 | 621.00 | 621.00 | -0.56% | 16,169 |
| Jul 21, 2026 | 635.00 | 639.50 | 621.30 | 624.50 | 624.50 | -1.00% | 40,767 |
| Jul 20, 2026 | 631.00 | 641.70 | 625.00 | 630.80 | 630.80 | 0.02% | 46,249 |
| Jul 19, 2026 | 649.80 | 658.30 | 627.40 | 630.70 | 630.70 | -2.17% | 68,166 |
| Jul 16, 2026 | 675.00 | 680.00 | 640.00 | 644.70 | 644.70 | -2.55% | 60,420 |
| Jul 15, 2026 | 616.10 | 661.60 | 612.00 | 661.60 | 661.60 | 7.49% | 160,413 |
| Jul 14, 2026 | 615.50 | 620.00 | 610.00 | 615.50 | 615.50 | -0.15% | 21,823 |
| Jul 13, 2026 | 596.30 | 619.00 | 596.30 | 616.40 | 616.40 | 3.88% | 43,462 |
| Jul 12, 2026 | 584.00 | 604.20 | 583.10 | 593.40 | 593.40 | 1.91% | 15,365 |
| Jul 9, 2026 | 582.30 | 585.00 | 575.00 | 582.30 | 582.30 | 0.40% | 4,593 |
| Jul 8, 2026 | 580.00 | 587.00 | 578.30 | 580.00 | 580.00 | 0.12% | 9,131 |
| Jul 7, 2026 | 594.90 | 594.90 | 577.00 | 579.30 | 579.30 | -0.05% | 6,573 |
| Jul 6, 2026 | 579.60 | 590.60 | 578.00 | 579.60 | 579.60 | -0.79% | 7,846 |
| Jul 5, 2026 | 590.00 | 592.00 | 581.00 | 584.20 | 584.20 | -1.28% | 8,534 |
| Jul 2, 2026 | 591.80 | 606.90 | 587.30 | 591.80 | 591.80 | -0.92% | 18,144 |
| Jun 30, 2026 | 587.00 | 608.00 | 583.00 | 597.30 | 597.30 | 2.35% | 27,749 |
| Jun 29, 2026 | 583.60 | 587.90 | 578.20 | 583.60 | 583.60 | 0.40% | 12,664 |
| Jun 28, 2026 | 571.40 | 586.00 | 571.00 | 581.30 | 581.30 | 1.47% | 6,996 |
| Jun 25, 2026 | 574.90 | 579.90 | 568.00 | 572.90 | 572.90 | 0.49% | 7,585 |
| Jun 24, 2026 | 583.90 | 583.90 | 568.50 | 570.10 | 570.10 | 0.41% | 6,150 |
| Jun 23, 2026 | 561.00 | 571.10 | 561.00 | 567.80 | 567.80 | 0.87% | 3,459 |
| Jun 22, 2026 | 574.80 | 574.80 | 560.10 | 562.90 | 562.90 | -1.52% | 8,304 |
| Jun 21, 2026 | 573.90 | 579.50 | 570.20 | 571.60 | 571.60 | 0.11% | 5,750 |
| Jun 18, 2026 | 571.00 | 587.90 | 567.50 | 571.00 | 571.00 | 0.56% | 6,795 |
| Jun 17, 2026 | 578.70 | 578.70 | 566.60 | 567.80 | 567.80 | -0.63% | 8,957 |
| Jun 16, 2026 | 572.10 | 575.90 | 570.20 | 571.40 | 571.40 | 0.33% | 5,589 |
| Jun 15, 2026 | 578.90 | 583.80 | 560.00 | 569.50 | 569.50 | -1.25% | 14,055 |
| Jun 14, 2026 | 580.00 | 580.00 | 571.00 | 576.70 | 576.70 | 0.68% | 9,104 |
| Jun 11, 2026 | 572.80 | 581.00 | 571.10 | 572.80 | 572.80 | -0.23% | 5,435 |
| Jun 10, 2026 | 574.10 | 594.90 | 572.20 | 574.10 | 574.10 | -0.86% | 6,718 |
| Jun 9, 2026 | 579.10 | 585.00 | 570.30 | 579.10 | 579.10 | 1.56% | 11,362 |
| Jun 8, 2026 | 570.20 | 589.00 | 568.00 | 570.20 | 570.20 | -2.06% | 9,094 |
| Jun 7, 2026 | 580.10 | 587.70 | 580.10 | 582.20 | 582.20 | 0.41% | 12,709 |
| Jun 4, 2026 | 583.80 | 584.00 | 575.10 | 579.80 | 579.80 | 0.78% | 10,623 |
| Jun 3, 2026 | 575.30 | 584.80 | 571.50 | 575.30 | 575.30 | 0.12% | 13,840 |
| Jun 2, 2026 | 574.60 | 582.00 | 571.10 | 574.60 | 574.60 | -0.38% | 7,524 |
| Jun 1, 2026 | 582.00 | 582.00 | 576.10 | 576.80 | 576.80 | -0.60% | 5,549 |
| May 24, 2026 | 587.10 | 592.90 | 578.70 | 580.30 | 580.30 | -0.87% | 8,253 |
| May 23, 2026 | 590.00 | 590.00 | 585.00 | 585.40 | 585.40 | 0.14% | 11,116 |
| May 21, 2026 | 599.00 | 599.90 | 582.10 | 584.60 | 584.60 | -0.80% | 14,944 |
| May 20, 2026 | 589.30 | 597.90 | 585.00 | 589.30 | 589.30 | -0.34% | 15,691 |
| May 19, 2026 | 579.00 | 598.00 | 570.00 | 591.30 | 591.30 | 2.48% | 22,082 |
| May 18, 2026 | 577.00 | 600.00 | 574.00 | 577.00 | 577.00 | -3.75% | 32,414 |
| May 17, 2026 | 620.00 | 625.40 | 595.00 | 599.50 | 599.50 | 3.04% | 94,562 |
| May 14, 2026 | 581.80 | 581.80 | 550.00 | 581.80 | 581.80 | 7.48% | 17,798 |
| May 13, 2026 | 540.10 | 547.30 | 538.00 | 541.30 | 541.30 | -0.13% | 10,351 |
| May 12, 2026 | 554.50 | 554.50 | 541.30 | 542.00 | 542.00 | -0.77% | 10,952 |
| May 11, 2026 | 550.00 | 550.00 | 545.10 | 546.20 | 546.20 | 0.09% | 5,442 |
| May 10, 2026 | 539.00 | 553.80 | 537.60 | 545.70 | 545.70 | 0.55% | 18,003 |