Pharma Aids Limited (DSE:PHARMAID)
Bangladesh · Delayed Price · Currency is BDT 542.70
+4.10 (0.76%)
At close: Nov 3, 2026
Pharma Aids Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 540.00 | 548.90 | 530.00 | 542.70 | 542.70 | 0.76% | 5,395 |
| Nov 2, 2026 | 540.00 | 545.00 | 537.00 | 538.60 | 538.60 | -0.19% | 10,887 |
| Nov 1, 2026 | 545.00 | 550.30 | 539.10 | 539.60 | 539.60 | -0.92% | 8,036 |
| Oct 29, 2026 | 540.00 | 547.20 | 540.00 | 544.60 | 544.60 | -0.27% | 5,004 |
| Oct 28, 2026 | 545.10 | 553.80 | 543.80 | 546.10 | 546.10 | -0.05% | 8,465 |
| Oct 27, 2026 | 538.90 | 559.90 | 538.90 | 546.40 | 546.40 | 2.26% | 17,281 |
| Oct 26, 2026 | 553.90 | 553.90 | 531.20 | 534.30 | 534.30 | -0.50% | 5,637 |
| Oct 25, 2026 | 541.20 | 542.70 | 536.50 | 537.00 | 537.00 | -1.01% | 5,526 |
| Oct 19, 2026 | 542.50 | 554.40 | 537.50 | 542.50 | 542.50 | -1.22% | 9,236 |
| Oct 17, 2026 | 554.30 | 562.90 | 548.80 | 549.20 | 549.20 | -0.71% | 3,970 |
| Oct 15, 2026 | 553.10 | 569.70 | 552.00 | 553.10 | 553.10 | -0.66% | 15,056 |
| Oct 14, 2026 | 559.10 | 562.30 | 554.00 | 556.80 | 556.80 | -0.30% | 10,416 |
| Oct 13, 2026 | 572.00 | 574.40 | 556.00 | 558.50 | 558.50 | -1.06% | 16,069 |
| Oct 12, 2026 | 564.50 | 578.00 | 561.10 | 564.50 | 564.50 | -1.98% | 13,269 |
| Oct 11, 2026 | 565.00 | 585.00 | 565.00 | 575.90 | 575.90 | 1.86% | 22,969 |
| Oct 8, 2026 | 565.40 | 579.00 | 564.10 | 565.40 | 565.40 | -0.77% | 8,035 |
| Oct 7, 2026 | 569.80 | 575.00 | 550.00 | 569.80 | 569.80 | 3.81% | 22,313 |
| Oct 6, 2026 | 548.90 | 558.60 | 545.00 | 548.90 | 548.90 | 1.25% | 3,927 |
| Oct 5, 2026 | 542.10 | 550.00 | 540.00 | 542.10 | 542.10 | -0.68% | 4,204 |
| Oct 4, 2026 | 548.00 | 551.00 | 545.00 | 545.80 | 545.80 | -0.73% | 2,483 |
| Oct 1, 2026 | 559.80 | 562.00 | 549.10 | 549.80 | 549.80 | -1.08% | 4,266 |
| Sep 30, 2026 | 558.90 | 559.90 | 543.00 | 555.80 | 555.80 | 0.87% | 3,874 |
| Sep 29, 2026 | 555.30 | 561.90 | 550.00 | 551.00 | 551.00 | -1.29% | 7,097 |
| Sep 28, 2026 | 562.60 | 562.60 | 556.80 | 558.20 | 558.20 | 0.41% | 1,569 |
| Sep 27, 2026 | 555.10 | 568.10 | 555.00 | 555.90 | 555.90 | -0.36% | 7,403 |
| 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 |