Pharma Aids Limited (DSE:PHARMAID)
Bangladesh · Delayed Price · Currency is BDT 557.90
-0.50 (-0.09%)
At close: Sep 24, 2026
Pharma Aids Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 560.00 | 567.90 | 555.50 | 557.90 | 557.90 | -0.09% | 10,010 |
| Sep 23, 2026 | 550.80 | 560.00 | 550.00 | 558.40 | 558.40 | 1.71% | 11,748 |
| Sep 22, 2026 | 551.10 | 555.00 | 548.60 | 549.00 | 549.00 | -0.24% | 5,079 |
| Sep 21, 2026 | 555.60 | 560.00 | 548.00 | 550.30 | 550.30 | -0.95% | 9,070 |
| Sep 20, 2026 | 559.70 | 569.00 | 551.90 | 555.60 | 555.60 | 0.73% | 5,475 |
| Sep 17, 2026 | 551.60 | 555.00 | 538.20 | 551.60 | 551.60 | 1.43% | 5,998 |
| Sep 16, 2026 | 543.80 | 553.60 | 539.80 | 543.80 | 543.80 | 0.63% | 8,442 |
| Sep 15, 2026 | 530.00 | 543.00 | 525.00 | 540.40 | 540.40 | 3.41% | 4,771 |
| Sep 14, 2026 | 522.60 | 535.00 | 510.40 | 522.60 | 522.60 | -2.08% | 6,673 |
| Sep 13, 2026 | 550.00 | 550.00 | 532.00 | 533.70 | 533.70 | -2.84% | 9,901 |
| Sep 10, 2026 | 551.00 | 558.00 | 546.90 | 549.30 | 549.30 | -0.69% | 4,746 |
| Sep 9, 2026 | 553.10 | 561.90 | 551.00 | 553.10 | 553.10 | -0.18% | 8,610 |
| Sep 8, 2026 | 564.10 | 568.90 | 551.20 | 554.10 | 554.10 | -1.46% | 5,989 |
| Sep 7, 2026 | 562.20 | 564.00 | 555.00 | 562.30 | 562.30 | - | 6,532 |
| Sep 6, 2026 | 573.30 | 580.00 | 550.20 | 562.30 | 562.30 | -2.36% | 9,513 |
| Sep 3, 2026 | 575.90 | 580.00 | 571.10 | 575.90 | 575.90 | -0.02% | 7,453 |
| Sep 2, 2026 | 585.90 | 585.90 | 574.00 | 576.00 | 576.00 | -0.60% | 6,839 |
| Sep 1, 2026 | 581.80 | 586.00 | 578.00 | 579.50 | 579.50 | 0.98% | 7,229 |
| Aug 31, 2026 | 573.90 | 580.00 | 570.30 | 573.90 | 573.90 | -0.71% | 3,930 |
| Aug 30, 2026 | 586.90 | 586.90 | 575.30 | 578.00 | 578.00 | -1.06% | 9,823 |
| Aug 27, 2026 | 584.20 | 597.60 | 582.00 | 584.20 | 584.20 | -1.20% | 7,473 |
| Aug 25, 2026 | 597.60 | 598.80 | 590.00 | 591.30 | 591.30 | 0.65% | 5,044 |
| Aug 24, 2026 | 605.00 | 605.00 | 586.20 | 587.50 | 587.50 | -2.86% | 16,506 |
| Aug 23, 2026 | 612.30 | 620.00 | 603.80 | 604.80 | 604.80 | -1.71% | 9,473 |
| Aug 20, 2026 | 602.30 | 623.00 | 602.30 | 615.30 | 615.30 | 1.96% | 20,654 |
| Aug 19, 2026 | 603.50 | 611.00 | 596.00 | 603.50 | 603.50 | -0.41% | 13,014 |
| Aug 18, 2026 | 609.00 | 615.90 | 602.50 | 606.00 | 606.00 | -0.48% | 16,148 |
| Aug 17, 2026 | 618.40 | 620.00 | 607.40 | 608.90 | 608.90 | -1.41% | 16,123 |
| Aug 16, 2026 | 630.00 | 636.60 | 615.20 | 617.60 | 617.60 | -1.12% | 21,242 |
| Aug 13, 2026 | 624.60 | 627.90 | 610.00 | 624.60 | 624.60 | 2.19% | 21,946 |
| Aug 12, 2026 | 619.90 | 622.00 | 606.60 | 611.20 | 611.20 | -0.47% | 18,065 |
| Aug 11, 2026 | 614.10 | 622.50 | 612.00 | 614.10 | 614.10 | 0.02% | 22,936 |
| Aug 10, 2026 | 614.00 | 619.00 | 606.30 | 614.00 | 614.00 | 1.00% | 20,492 |
| Aug 9, 2026 | 609.90 | 621.00 | 598.60 | 607.90 | 607.90 | 1.86% | 25,029 |
| Aug 6, 2026 | 596.80 | 615.90 | 592.00 | 596.80 | 596.80 | -1.83% | 30,365 |
| Aug 4, 2026 | 607.90 | 617.00 | 606.30 | 607.90 | 607.90 | -0.51% | 17,258 |
| Aug 3, 2026 | 610.70 | 618.60 | 610.00 | 611.00 | 611.00 | 0.05% | 14,946 |
| Aug 2, 2026 | 627.90 | 627.90 | 609.00 | 610.70 | 610.70 | -0.13% | 15,633 |
| Jul 30, 2026 | 607.30 | 618.00 | 607.30 | 611.50 | 611.50 | 0.08% | 11,678 |
| Jul 29, 2026 | 630.00 | 630.00 | 607.80 | 611.00 | 611.00 | -1.78% | 28,999 |
| Jul 28, 2026 | 619.40 | 625.00 | 617.00 | 622.10 | 622.10 | 0.99% | 17,133 |
| Jul 27, 2026 | 615.50 | 625.00 | 614.70 | 616.00 | 616.00 | 0.18% | 13,322 |
| Jul 26, 2026 | 625.00 | 626.00 | 607.10 | 614.90 | 614.90 | -0.11% | 29,839 |
| 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 |