Pharma Aids Limited (DSE:PHARMAID)
Bangladesh
· Delayed Price · Currency is BDT 518.30
+2.30 (0.45%)
At close: Dec 4, 2025
Pharma Aids Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 511.30 | 528.90 | 501.70 | 518.30 | 518.30 | 0.45% | 11,701 |
| Dec 3, 2025 | 519.50 | 520.00 | 513.30 | 516.00 | 516.00 | -0.56% | 11,597 |
| Dec 2, 2025 | 529.40 | 529.40 | 511.00 | 518.90 | 518.90 | -0.12% | 7,083 |
| Dec 1, 2025 | 519.50 | 535.20 | 516.00 | 519.50 | 519.50 | -2.93% | 11,164 |
| Nov 30, 2025 | 544.90 | 545.00 | 533.90 | 535.20 | 535.20 | -1.05% | 5,152 |
| Nov 27, 2025 | 535.20 | 549.90 | 535.20 | 540.90 | 540.90 | 0.19% | 6,609 |
| Nov 26, 2025 | 542.00 | 546.80 | 536.40 | 539.90 | 539.90 | -0.26% | 6,851 |
| Nov 25, 2025 | 554.50 | 562.00 | 538.10 | 541.30 | 541.30 | -2.22% | 7,401 |
| Nov 24, 2025 | 553.60 | 580.00 | 550.00 | 553.60 | 553.60 | 1.50% | 21,437 |
| Nov 23, 2025 | 549.80 | 563.00 | 535.00 | 545.40 | 545.40 | - | 18,184 |
| Nov 20, 2025 | 549.30 | 564.80 | 537.30 | 545.40 | 545.40 | 0.39% | 33,524 |
| Nov 19, 2025 | 523.50 | 549.80 | 523.50 | 543.30 | 543.30 | 3.88% | 13,047 |
| Nov 18, 2025 | 518.00 | 548.80 | 518.00 | 523.00 | 523.00 | 1.95% | 7,349 |
| Nov 17, 2025 | 495.80 | 518.90 | 480.40 | 513.00 | 513.00 | 3.47% | 6,662 |
| Nov 16, 2025 | 480.00 | 507.00 | 466.00 | 495.80 | 495.80 | 6.17% | 10,215 |
| Nov 13, 2025 | 503.90 | 503.90 | 452.70 | 467.00 | 467.00 | -4.75% | 8,437 |
| Nov 12, 2025 | 507.00 | 507.00 | 488.00 | 490.30 | 490.30 | -1.15% | 5,321 |
| Nov 11, 2025 | 504.00 | 513.80 | 492.00 | 496.00 | 496.00 | -1.51% | 8,063 |
| Nov 10, 2025 | 512.00 | 528.00 | 490.40 | 503.60 | 503.60 | -2.14% | 12,007 |
| Nov 9, 2025 | 561.00 | 561.00 | 510.10 | 514.60 | 514.60 | -9.19% | 24,975 |
| Nov 6, 2025 | 560.00 | 572.90 | 542.30 | 566.70 | 566.70 | 3.94% | 23,783 |
| Nov 5, 2025 | 571.50 | 572.00 | 544.00 | 545.20 | 545.20 | -3.95% | 19,800 |
| Nov 4, 2025 | 595.00 | 597.50 | 558.40 | 567.60 | 567.60 | -4.02% | 29,424 |
| Nov 3, 2025 | 605.00 | 615.00 | 589.20 | 591.40 | 591.40 | 0.42% | 38,917 |
| Nov 2, 2025 | 555.00 | 588.90 | 555.00 | 588.90 | 588.90 | 7.48% | 30,274 |
| Oct 30, 2025 | 524.40 | 552.00 | 524.00 | 547.90 | 547.90 | 5.30% | 13,609 |
| Oct 29, 2025 | 519.80 | 523.90 | 513.00 | 520.30 | 520.30 | 1.84% | 6,550 |
| Oct 28, 2025 | 511.30 | 517.00 | 510.00 | 510.90 | 510.90 | -0.29% | 4,828 |
| Oct 27, 2025 | 515.30 | 519.00 | 512.10 | 512.40 | 512.40 | -0.89% | 4,032 |
| Oct 26, 2025 | 523.20 | 530.00 | 515.10 | 517.00 | 517.00 | -1.19% | 5,145 |
| Oct 23, 2025 | 525.00 | 527.00 | 518.10 | 523.20 | 523.20 | 1.20% | 4,585 |
| Oct 22, 2025 | 510.10 | 530.00 | 500.10 | 517.00 | 517.00 | -1.07% | 2,624 |
| Oct 21, 2025 | 526.10 | 535.00 | 515.30 | 522.60 | 522.60 | -0.63% | 4,534 |
| Oct 20, 2025 | 524.20 | 534.90 | 501.00 | 525.90 | 525.90 | 0.32% | 4,371 |
| Oct 19, 2025 | 523.00 | 528.00 | 518.70 | 524.20 | 524.20 | -3.09% | 4,855 |
| Oct 16, 2025 | 540.00 | 548.00 | 533.90 | 540.90 | 540.90 | 0.90% | 2,968 |
| Oct 15, 2025 | 556.10 | 556.10 | 534.00 | 536.10 | 536.10 | -4.49% | 7,762 |
| Oct 14, 2025 | 562.00 | 569.00 | 558.00 | 561.30 | 561.30 | 0.07% | 6,627 |
| Oct 13, 2025 | 556.30 | 565.00 | 556.30 | 560.90 | 560.90 | 0.43% | 5,595 |
| Oct 12, 2025 | 588.00 | 588.00 | 556.90 | 558.50 | 558.50 | -3.37% | 10,072 |
| Oct 9, 2025 | 594.00 | 594.00 | 576.40 | 578.00 | 578.00 | -2.68% | 8,939 |
| Oct 8, 2025 | 601.30 | 603.00 | 590.20 | 593.90 | 593.90 | -0.42% | 12,841 |
| Oct 7, 2025 | 590.00 | 610.00 | 590.00 | 596.40 | 596.40 | 1.22% | 21,695 |
| Oct 6, 2025 | 575.00 | 604.50 | 575.00 | 589.20 | 589.20 | 1.71% | 16,606 |
| Oct 5, 2025 | 580.90 | 584.70 | 578.90 | 579.30 | 579.30 | -0.28% | 8,555 |
| Sep 30, 2025 | 579.60 | 587.60 | 570.60 | 580.90 | 580.90 | 0.22% | 9,513 |
| 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 |
| Jul 20, 2025 | 557.90 | 573.00 | 554.10 | 569.60 | 569.60 | 3.54% | 46,358 |
| Jul 17, 2025 | 556.20 | 561.90 | 549.00 | 550.10 | 550.10 | -0.85% | 24,437 |
| Jul 16, 2025 | 565.70 | 565.70 | 553.00 | 554.80 | 554.80 | -0.41% | 20,446 |
| Jul 15, 2025 | 561.90 | 572.40 | 552.00 | 557.10 | 557.10 | 0.09% | 13,500 |