Pharma Aids Limited (DSE:PHARMAID)
Bangladesh
· Delayed Price · Currency is BDT 565.00
+16.80 (3.06%)
At close: Apr 28, 2026
Pharma Aids Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 547.50 | 547.50 | 532.20 | 540.20 | 540.20 | 0.67% | 4,005 |
| Mar 4, 2026 | 536.60 | 542.00 | 530.20 | 536.60 | 536.60 | 0.39% | 5,425 |
| Mar 3, 2026 | 555.00 | 556.40 | 530.50 | 534.50 | 534.50 | -3.92% | 13,264 |
| Mar 2, 2026 | 556.30 | 563.90 | 553.10 | 556.30 | 556.30 | 0.96% | 7,842 |
| Mar 1, 2026 | 560.10 | 560.10 | 541.00 | 551.00 | 551.00 | -2.79% | 14,634 |
| Feb 26, 2026 | 566.80 | 572.90 | 565.20 | 566.80 | 566.80 | -0.40% | 5,687 |
| Feb 25, 2026 | 569.10 | 571.90 | 562.00 | 569.10 | 569.10 | -0.26% | 4,342 |
| Feb 24, 2026 | 578.40 | 579.70 | 568.10 | 570.60 | 570.60 | -0.75% | 6,242 |
| Feb 23, 2026 | 558.10 | 577.20 | 558.10 | 574.90 | 574.90 | 3.01% | 5,856 |
| Feb 22, 2026 | 562.20 | 568.80 | 555.10 | 558.10 | 558.10 | -0.73% | 3,614 |
| Feb 19, 2026 | 560.50 | 585.00 | 560.50 | 562.20 | 562.20 | -1.33% | 8,929 |
| Feb 18, 2026 | 589.00 | 589.30 | 567.50 | 569.80 | 569.80 | -1.72% | 10,264 |
| Feb 17, 2026 | 575.00 | 594.50 | 575.00 | 579.80 | 579.80 | -0.36% | 15,726 |
| Feb 16, 2026 | 596.10 | 600.00 | 577.00 | 581.90 | 581.90 | -2.53% | 18,254 |
| Feb 15, 2026 | 576.20 | 615.00 | 576.20 | 597.00 | 597.00 | 1.19% | 41,134 |
| Feb 10, 2026 | 582.00 | 610.00 | 580.50 | 590.00 | 590.00 | -0.51% | 70,485 |
| Feb 9, 2026 | 580.30 | 600.00 | 574.60 | 593.00 | 593.00 | 2.21% | 56,968 |
| Feb 8, 2026 | 557.10 | 583.80 | 557.10 | 580.20 | 580.20 | 1.65% | 30,519 |
| Feb 5, 2026 | 579.00 | 590.00 | 560.60 | 570.80 | 570.80 | -1.43% | 63,679 |
| Feb 3, 2026 | 570.00 | 585.00 | 567.00 | 579.10 | 579.10 | 4.08% | 66,399 |
| Feb 2, 2026 | 521.10 | 556.40 | 521.10 | 556.40 | 556.40 | 7.50% | 68,619 |
| Feb 1, 2026 | 521.00 | 525.00 | 514.00 | 517.60 | 517.60 | 1.59% | 13,785 |
| Jan 29, 2026 | 509.50 | 518.90 | 507.50 | 509.50 | 509.50 | -1.32% | 6,299 |
| Jan 28, 2026 | 516.30 | 535.00 | 516.10 | 516.30 | 516.30 | -1.71% | 12,233 |
| Jan 27, 2026 | 503.40 | 527.00 | 503.00 | 525.30 | 525.30 | 4.58% | 12,759 |
| Jan 26, 2026 | 500.00 | 504.50 | 496.00 | 502.30 | 502.30 | 1.43% | 8,014 |
| Jan 25, 2026 | 505.00 | 505.00 | 492.50 | 495.20 | 495.20 | -0.80% | 2,544 |
| Jan 22, 2026 | 500.10 | 508.80 | 495.10 | 499.20 | 499.20 | 0.08% | 4,675 |
| Jan 21, 2026 | 507.90 | 513.00 | 495.40 | 498.80 | 498.80 | -0.78% | 17,204 |
| Jan 20, 2026 | 502.70 | 508.00 | 499.10 | 502.70 | 502.70 | -0.06% | 4,105 |
| Jan 19, 2026 | 500.60 | 508.00 | 500.60 | 503.00 | 503.00 | 0.48% | 6,326 |
| Jan 18, 2026 | 498.00 | 502.90 | 489.10 | 500.60 | 500.60 | 2.08% | 4,785 |
| Jan 15, 2026 | 490.40 | 499.90 | 490.00 | 490.40 | 490.40 | -0.89% | 4,607 |
| Jan 14, 2026 | 500.00 | 500.00 | 492.00 | 494.80 | 494.80 | -0.12% | 5,966 |
| Jan 13, 2026 | 499.00 | 501.90 | 495.10 | 495.40 | 495.40 | -0.16% | 3,848 |
| Jan 12, 2026 | 501.00 | 501.00 | 492.30 | 496.20 | 496.20 | -0.02% | 1,976 |
| Jan 11, 2026 | 514.10 | 519.00 | 495.30 | 496.30 | 496.30 | -3.46% | 7,201 |
| Jan 8, 2026 | 508.80 | 515.00 | 505.10 | 514.10 | 514.10 | 1.04% | 8,146 |
| Jan 7, 2026 | 496.50 | 510.50 | 496.50 | 508.80 | 508.80 | 2.83% | 14,136 |
| Jan 6, 2026 | 494.90 | 498.20 | 492.00 | 494.80 | 494.80 | 0.84% | 6,487 |
| Jan 5, 2026 | 493.70 | 495.00 | 490.00 | 490.70 | 490.70 | -0.83% | 5,257 |
| Jan 4, 2026 | 491.50 | 498.80 | 491.50 | 494.80 | 494.80 | 1.35% | 8,935 |
| Jan 1, 2026 | 488.20 | 494.00 | 484.80 | 488.20 | 488.20 | 0.85% | 4,006 |
| Dec 30, 2025 | 484.00 | 488.00 | 480.00 | 484.10 | 484.10 | -0.45% | 2,942 |
| Dec 29, 2025 | 481.10 | 491.70 | 475.10 | 486.30 | 486.30 | 1.50% | 6,536 |
| Dec 28, 2025 | 499.00 | 502.00 | 470.00 | 479.10 | 479.10 | -3.09% | 27,605 |
| Dec 24, 2025 | 494.40 | 499.00 | 491.00 | 494.40 | 494.40 | - | 5,277 |
| Dec 23, 2025 | 494.40 | 512.60 | 490.00 | 494.40 | 494.40 | -1.83% | 8,171 |
| Dec 22, 2025 | 498.00 | 508.00 | 491.30 | 503.60 | 503.60 | 2.71% | 6,411 |
| Dec 21, 2025 | 485.00 | 494.00 | 470.00 | 490.30 | 490.30 | -0.06% | 6,361 |
| Dec 18, 2025 | 505.40 | 505.40 | 488.00 | 490.60 | 490.60 | -2.91% | 9,442 |
| Dec 17, 2025 | 510.20 | 511.50 | 503.10 | 505.30 | 505.30 | -1.17% | 1,994 |
| Dec 15, 2025 | 511.30 | 521.00 | 511.10 | 511.30 | 511.30 | -1.01% | 2,869 |
| Dec 14, 2025 | 526.90 | 527.00 | 514.00 | 516.50 | 516.50 | -1.00% | 6,430 |
| Dec 11, 2025 | 523.50 | 527.90 | 518.00 | 521.70 | 521.70 | -1.06% | 22,180 |
| Dec 10, 2025 | 533.80 | 533.80 | 525.00 | 527.30 | 527.30 | -0.06% | 8,085 |
| Dec 9, 2025 | 518.20 | 530.00 | 518.00 | 527.60 | 527.60 | 1.81% | 6,686 |
| Dec 8, 2025 | 521.80 | 524.10 | 515.10 | 518.20 | 518.20 | -0.02% | 4,274 |
| Dec 4, 2025 | 511.30 | 528.90 | 501.70 | 518.30 | 515.30 | 0.45% | 11,701 |
| Dec 3, 2025 | 519.50 | 520.00 | 513.30 | 516.00 | 513.01 | -0.56% | 11,597 |
| Dec 2, 2025 | 529.40 | 529.40 | 511.00 | 518.90 | 515.90 | -0.12% | 7,083 |
| Dec 1, 2025 | 535.20 | 535.20 | 516.00 | 519.50 | 516.49 | -2.93% | 11,164 |
| Nov 30, 2025 | 544.90 | 545.00 | 533.90 | 535.20 | 532.10 | -1.05% | 5,152 |
| Nov 27, 2025 | 535.20 | 549.90 | 535.20 | 540.90 | 537.77 | 0.19% | 6,609 |
| Nov 26, 2025 | 542.00 | 546.80 | 536.40 | 539.90 | 536.77 | -0.26% | 6,851 |
| Nov 25, 2025 | 554.50 | 562.00 | 538.10 | 541.30 | 538.17 | -2.22% | 7,401 |
| Nov 24, 2025 | 570.00 | 580.00 | 550.00 | 553.60 | 550.40 | 1.50% | 21,437 |
| Nov 23, 2025 | 549.80 | 563.00 | 535.00 | 545.40 | 542.24 | - | 18,184 |
| Nov 20, 2025 | 549.30 | 564.80 | 537.30 | 545.40 | 542.24 | 0.39% | 33,524 |