Pharma Aids Limited (DSE:PHARMAID)
Bangladesh · Delayed Price · Currency is BDT 580.30
-5.10 (-0.87%)
At close: May 24, 2026
Pharma Aids Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 542.70 | 559.90 | 540.10 | 542.70 | 542.70 | -0.51% | 6,799 |
| May 6, 2026 | 557.20 | 557.20 | 542.10 | 545.50 | 545.50 | -1.28% | 6,845 |
| May 5, 2026 | 570.00 | 570.00 | 551.00 | 552.60 | 552.60 | -0.75% | 4,602 |
| May 4, 2026 | 567.00 | 567.00 | 556.00 | 556.80 | 556.80 | -0.94% | 10,818 |
| May 3, 2026 | 560.00 | 574.40 | 556.00 | 562.10 | 562.10 | -0.35% | 12,203 |
| Apr 30, 2026 | 567.20 | 573.50 | 558.00 | 564.10 | 564.10 | 0.21% | 12,202 |
| Apr 29, 2026 | 562.90 | 579.50 | 557.90 | 562.90 | 562.90 | -0.37% | 12,929 |
| Apr 28, 2026 | 562.00 | 570.00 | 548.00 | 565.00 | 565.00 | 3.06% | 15,848 |
| Apr 27, 2026 | 555.20 | 560.00 | 546.20 | 548.20 | 548.20 | -1.26% | 5,603 |
| Apr 26, 2026 | 564.00 | 579.10 | 553.00 | 555.20 | 555.20 | -1.47% | 13,026 |
| Apr 23, 2026 | 553.00 | 567.30 | 550.00 | 563.50 | 563.50 | 2.47% | 20,685 |
| Apr 22, 2026 | 539.00 | 555.00 | 531.00 | 549.90 | 549.90 | 1.55% | 11,195 |
| Apr 21, 2026 | 538.00 | 543.50 | 536.10 | 541.50 | 541.50 | 0.95% | 7,352 |
| Apr 20, 2026 | 549.50 | 549.50 | 535.60 | 536.40 | 536.40 | -0.35% | 4,072 |
| Apr 19, 2026 | 539.10 | 540.00 | 537.00 | 538.30 | 538.30 | -0.44% | 6,358 |
| Apr 16, 2026 | 548.00 | 548.00 | 537.00 | 540.70 | 540.70 | -0.09% | 1,764 |
| Apr 15, 2026 | 574.00 | 574.00 | 535.50 | 541.20 | 541.20 | 0.99% | 3,711 |
| Apr 13, 2026 | 535.90 | 546.60 | 535.00 | 535.90 | 535.90 | -0.56% | 8,332 |
| Apr 12, 2026 | 540.00 | 549.80 | 536.10 | 538.90 | 538.90 | -1.66% | 7,230 |
| Apr 9, 2026 | 550.00 | 556.60 | 546.50 | 548.00 | 548.00 | -0.63% | 8,363 |
| Apr 8, 2026 | 550.00 | 555.00 | 545.50 | 551.50 | 551.50 | 2.53% | 15,588 |
| Apr 7, 2026 | 548.00 | 548.00 | 536.90 | 537.90 | 537.90 | -0.02% | 7,379 |
| Apr 6, 2026 | 531.00 | 547.00 | 530.00 | 538.00 | 538.00 | 1.32% | 6,902 |
| Apr 5, 2026 | 535.00 | 541.80 | 527.00 | 531.00 | 531.00 | -1.63% | 5,353 |
| Apr 2, 2026 | 545.00 | 545.00 | 536.10 | 539.80 | 539.80 | -0.50% | 3,787 |
| Apr 1, 2026 | 536.00 | 549.60 | 535.80 | 542.50 | 542.50 | 1.23% | 9,358 |
| Mar 31, 2026 | 538.60 | 551.20 | 535.10 | 535.90 | 535.90 | -0.92% | 4,423 |
| Mar 30, 2026 | 540.90 | 555.00 | 531.10 | 540.90 | 540.90 | -1.17% | 8,028 |
| Mar 29, 2026 | 562.00 | 562.00 | 541.00 | 547.30 | 547.30 | -0.87% | 10,703 |
| Mar 25, 2026 | 550.60 | 555.00 | 545.00 | 552.10 | 552.10 | 0.31% | 5,704 |
| Mar 24, 2026 | 550.40 | 568.00 | 543.30 | 550.40 | 550.40 | -1.33% | 6,932 |
| Mar 16, 2026 | 550.90 | 562.00 | 549.00 | 557.80 | 557.80 | 1.34% | 2,467 |
| Mar 15, 2026 | 555.10 | 555.10 | 550.00 | 550.40 | 550.40 | -0.65% | 2,528 |
| Mar 12, 2026 | 563.00 | 564.80 | 550.00 | 554.00 | 554.00 | -1.46% | 12,011 |
| Mar 11, 2026 | 562.20 | 565.00 | 552.00 | 562.20 | 562.20 | - | 6,709 |
| Mar 10, 2026 | 525.10 | 566.50 | 525.10 | 562.20 | 562.20 | 5.88% | 11,102 |
| Mar 9, 2026 | 531.00 | 534.70 | 522.00 | 531.00 | 531.00 | 2.21% | 1,449 |
| Mar 8, 2026 | 545.00 | 545.00 | 515.00 | 519.50 | 519.50 | -3.83% | 5,309 |