DSE : PHARMAID
Pharma Aids Limited — Price history
Pharmaceutical Preparations · Bangladesh
Last price 544.6 BDT (At close: Oct 29, 2026) · Market cap 1.70B
Latest research: Pharma Aids financial analysis: 9M FY2026 sales up 17.6%, sponsors at 19.38% (Oct 2026) · Pharma Aids: FY2025 net sales of BDT 438m, 9M FY2026 sales up 17.6% and profit up 28.1%, sponsors at 19.38%
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Pharma Aids Limited (PHARMAID) closed at 544.6 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 540 | 547.2 | 540 | 544.6 | 5,004 | -0.27% |
| 2026-10-28 | 545.1 | 553.8 | 543.8 | 546.1 | 8,465 | -0.05% |
| 2026-10-27 | 538.9 | 559.9 | 538.9 | 546.4 | 17,281 | +2.26% |
| 2026-10-26 | 553.9 | 553.9 | 531.2 | 534.3 | 5,637 | -0.50% |
| 2026-10-25 | 541.2 | 542.7 | 536.5 | 537 | 5,526 | -1.01% |
| 2026-10-19 | 542.5 | 554.4 | 537.5 | 542.5 | 9,236 | -1.22% |
| 2026-10-17 | 554.3 | 562.9 | 548.8 | 549.2 | 3,969 | -0.71% |
| 2026-10-15 | 553.1 | 569.7 | 552 | 553.1 | 15,056 | -0.66% |
| 2026-10-14 | 559.1 | 562.3 | 554 | 556.8 | 10,416 | -0.30% |
| 2026-10-13 | 572 | 574.4 | 556 | 558.5 | 16,069 | -1.06% |
| 2026-10-12 | 564.5 | 578 | 561.1 | 564.5 | 13,269 | -1.98% |
| 2026-10-11 | 565 | 585 | 565 | 575.9 | 22,969 | +1.86% |
| 2026-10-08 | 565.4 | 579 | 564.1 | 565.4 | 8,035 | -0.77% |
| 2026-10-07 | 569.8 | 575 | 550 | 569.8 | 22,313 | +3.81% |
| 2026-10-06 | 548.9 | 558.6 | 545 | 548.9 | 3,927 | +1.25% |
| 2026-10-05 | 542.1 | 550 | 540 | 542.1 | 4,204 | -0.68% |
| 2026-10-04 | 548 | 551 | 545 | 545.8 | 2,483 | -0.73% |
| 2026-10-01 | 559.8 | 562 | 549.1 | 549.8 | 4,266 | -1.08% |
| 2026-09-30 | 558.9 | 559.9 | 543 | 555.8 | 3,874 | +0.87% |
| 2026-09-29 | 555.3 | 561.9 | 550 | 551 | 7,097 | -1.29% |
| 2026-09-28 | 562.6 | 562.6 | 556.8 | 558.2 | 1,569 | +0.41% |
| 2026-09-27 | 555.1 | 568.1 | 555 | 555.9 | 7,403 | -0.36% |
| 2026-09-24 | 560 | 567.9 | 555.5 | 557.9 | 10,010 | -0.09% |
| 2026-09-23 | 550.8 | 560 | 550 | 558.4 | 11,748 | +1.71% |
| 2026-09-22 | 551.1 | 555 | 548.6 | 549 | 5,079 | -0.24% |
| 2026-09-21 | 555.6 | 560 | 548 | 550.3 | 9,070 | -0.95% |
| 2026-09-20 | 559.7 | 569 | 551.9 | 555.6 | 5,475 | +0.73% |
| 2026-09-17 | 551.6 | 555 | 538.2 | 551.6 | 5,998 | +1.43% |
| 2026-09-16 | 543.8 | 553.6 | 539.8 | 543.8 | 8,442 | +0.63% |
| 2026-09-15 | 530 | 543 | 525 | 540.4 | 4,771 | +3.41% |
| 2026-09-14 | 522.6 | 535 | 510.4 | 522.6 | 6,673 | -2.08% |
| 2026-09-13 | 550 | 550 | 532 | 533.7 | 9,901 | -2.84% |
| 2026-09-10 | 551 | 558 | 546.9 | 549.3 | 4,746 | -0.69% |
| 2026-09-09 | 553.1 | 561.9 | 551 | 553.1 | 8,610 | -0.18% |
| 2026-09-08 | 564.1 | 568.9 | 551.2 | 554.1 | 5,989 | -1.46% |
| 2026-09-07 | 562.2 | 564 | 555 | 562.3 | 6,532 | +0.00% |
| 2026-09-06 | 573.3 | 580 | 550.2 | 562.3 | 9,513 | -2.36% |
| 2026-09-03 | 575.9 | 580 | 571.1 | 575.9 | 7,453 | -0.02% |
| 2026-09-02 | 585.9 | 585.9 | 574 | 576 | 6,839 | -0.60% |
| 2026-09-01 | 581.8 | 586 | 578 | 579.5 | 7,229 | +0.98% |
| 2026-08-31 | 573.9 | 580 | 570.3 | 573.9 | 3,930 | -0.71% |
| 2026-08-30 | 586.9 | 586.9 | 575.3 | 578 | 9,823 | -1.06% |
| 2026-08-27 | 584.2 | 597.6 | 582 | 584.2 | 7,473 | -1.20% |
| 2026-08-25 | 597.6 | 598.8 | 590 | 591.3 | 5,044 | +0.65% |
| 2026-08-24 | 605 | 605 | 586.2 | 587.5 | 16,506 | -2.86% |
| 2026-08-23 | 612.3 | 620 | 603.8 | 604.8 | 9,473 | -1.71% |
| 2026-08-20 | 602.3 | 623 | 602.3 | 615.3 | 20,654 | +1.96% |
| 2026-08-19 | 603.5 | 611 | 596 | 603.5 | 13,014 | -0.41% |
| 2026-08-18 | 609 | 615.9 | 602.5 | 606 | 16,148 | -0.48% |
| 2026-08-17 | 618.4 | 620 | 607.4 | 608.9 | 16,122 | -1.41% |
| 2026-08-16 | 630 | 636.6 | 615.2 | 617.6 | 21,242 | -1.12% |
| 2026-08-13 | 624.6 | 627.9 | 610 | 624.6 | 21,946 | +2.19% |
| 2026-08-12 | 619.9 | 622 | 606.6 | 611.2 | 18,065 | -0.47% |
| 2026-08-11 | 614.1 | 622.5 | 612 | 614.1 | 22,936 | +0.02% |
| 2026-08-10 | 614 | 619 | 606.3 | 614 | 20,492 | +1.00% |
| 2026-08-09 | 609.9 | 621 | 598.6 | 607.9 | 25,029 | +1.86% |
| 2026-08-06 | 596.8 | 615.9 | 592 | 596.8 | 30,365 | -1.83% |
| 2026-08-04 | 607.9 | 617 | 606.3 | 607.9 | 17,258 | -0.51% |
| 2026-08-03 | 610.7 | 618.6 | 610 | 611 | 14,946 | +0.05% |
| 2026-08-02 | 627.9 | 627.9 | 609 | 610.7 | 15,633 | -0.13% |
| 2026-07-30 | 607.3 | 618 | 607.3 | 611.5 | 11,678 | +0.08% |
| 2026-07-29 | 630 | 630 | 607.8 | 611 | 28,999 | -1.78% |
| 2026-07-28 | 619.4 | 625 | 617 | 622.1 | 17,133 | +0.99% |
| 2026-07-27 | 615.5 | 625 | 614.7 | 616 | 13,322 | +0.18% |
| 2026-07-26 | 625 | 626 | 607.1 | 614.9 | 29,839 | -0.11% |
| 2026-07-23 | 630 | 630 | 613.5 | 615.6 | 13,420 | -0.87% |
| 2026-07-22 | 639 | 639 | 620 | 621 | 16,169 | -0.56% |
| 2026-07-21 | 635 | 639.5 | 621.3 | 624.5 | 40,767 | -1.00% |
| 2026-07-20 | 631 | 641.7 | 625 | 630.8 | 46,249 | +0.02% |
| 2026-07-19 | 649.8 | 658.3 | 627.4 | 630.7 | 68,166 | -2.17% |
| 2026-07-16 | 675 | 680 | 640 | 644.7 | 60,420 | -2.55% |
| 2026-07-15 | 616.1 | 661.6 | 612 | 661.6 | 160,413 | +7.49% |
| 2026-07-14 | 615.5 | 620 | 610 | 615.5 | 21,823 | -0.15% |
| 2026-07-13 | 596.3 | 619 | 596.3 | 616.4 | 43,462 | +3.88% |
| 2026-07-12 | 584 | 604.2 | 583.1 | 593.4 | 15,365 | +1.91% |
| 2026-07-09 | 582.3 | 585 | 575 | 582.3 | 4,593 | +0.40% |
| 2026-07-08 | 580 | 587 | 578.3 | 580 | 9,131 | +0.12% |
| 2026-07-07 | 594.9 | 594.9 | 577 | 579.3 | 6,573 | -0.05% |
| 2026-07-06 | 579.6 | 590.6 | 578 | 579.6 | 7,846 | -0.79% |
| 2026-07-05 | 590 | 592 | 581 | 584.2 | 8,534 | -1.28% |
| 2026-07-02 | 591.8 | 606.9 | 587.3 | 591.8 | 18,144 | -0.92% |
| 2026-06-30 | 587 | 608 | 583 | 597.3 | 27,749 | +2.35% |
| 2026-06-29 | 583.6 | 587.9 | 578.2 | 583.6 | 12,664 | +0.40% |
| 2026-06-28 | 571.4 | 586 | 571 | 581.3 | 6,996 | +1.47% |
| 2026-06-25 | 574.9 | 579.9 | 568 | 572.9 | 7,585 | +0.49% |
| 2026-06-24 | 583.9 | 583.9 | 568.5 | 570.1 | 6,150 | +0.41% |
| 2026-06-23 | 561 | 571.1 | 561 | 567.8 | 3,459 | +0.87% |
| 2026-06-22 | 574.8 | 574.8 | 560.1 | 562.9 | 8,304 | -1.52% |
| 2026-06-21 | 573.9 | 579.5 | 570.2 | 571.6 | 5,750 | +0.11% |
| 2026-06-18 | 571 | 587.9 | 567.5 | 571 | 6,795 | +0.56% |
| 2026-06-17 | 578.7 | 578.7 | 566.6 | 567.8 | 8,957 | -0.63% |
| 2026-06-16 | 572.1 | 575.9 | 570.2 | 571.4 | 5,589 | +0.33% |
| 2026-06-15 | 578.9 | 583.8 | 560 | 569.5 | 14,055 | -1.25% |
| 2026-06-14 | 580 | 580 | 571 | 576.7 | 9,104 | +0.68% |
| 2026-06-11 | 572.8 | 581 | 571.1 | 572.8 | 5,435 | -0.23% |
| 2026-06-10 | 574.1 | 594.9 | 572.2 | 574.1 | 6,718 | -0.86% |
| 2026-06-09 | 579.1 | 585 | 570.3 | 579.1 | 11,362 | +1.56% |
| 2026-06-08 | 570.2 | 589 | 568 | 570.2 | 9,094 | -2.06% |
| 2026-06-07 | 580.1 | 587.7 | 580.1 | 582.2 | 12,709 | +0.41% |
| 2026-06-04 | 583.8 | 584 | 575.1 | 579.8 | 10,623 | +0.78% |
| 2026-06-03 | 575.3 | 584.8 | 571.5 | 575.3 | 13,840 | +0.12% |
| 2026-06-02 | 574.6 | 582 | 571.1 | 574.6 | 7,524 | -0.38% |
| 2026-06-01 | 582 | 582 | 576.1 | 576.8 | 5,549 | -0.60% |
| 2026-05-24 | 587.1 | 592.9 | 578.7 | 580.3 | 8,253 | -0.87% |
| 2026-05-23 | 590 | 590 | 585 | 585.4 | 11,116 | +0.14% |
| 2026-05-21 | 599 | 599.9 | 582.1 | 584.6 | 14,944 | -0.80% |
| 2026-05-20 | 589.3 | 597.9 | 585 | 589.3 | 15,691 | -0.34% |
| 2026-05-19 | 579 | 598 | 570 | 591.3 | 22,082 | +2.48% |
| 2026-05-18 | 577 | 600 | 574 | 577 | 32,414 | -3.75% |
| 2026-05-17 | 620 | 625.4 | 595 | 599.5 | 94,562 | +3.04% |
| 2026-05-14 | 581.8 | 581.8 | 550 | 581.8 | 17,798 | +7.48% |
| 2026-05-13 | 540.1 | 547.3 | 538 | 541.3 | 10,351 | -0.13% |
| 2026-05-12 | 554.5 | 554.5 | 541.3 | 542 | 10,952 | -0.77% |
| 2026-05-11 | 550 | 550 | 545.1 | 546.2 | 5,442 | +0.09% |
| 2026-05-10 | 539 | 553.8 | 537.6 | 545.7 | 18,003 | +0.55% |
| 2026-05-07 | 542.7 | 559.9 | 540.1 | 542.7 | 6,799 | -0.51% |
| 2026-05-06 | 557.2 | 557.2 | 542.1 | 545.5 | 6,845 | -1.28% |
| 2026-05-05 | 570 | 570 | 551 | 552.6 | 4,602 | -0.75% |
| 2026-05-04 | 567 | 567 | 556 | 556.8 | 10,818 | -0.94% |
| 2026-05-03 | 560 | 574.4 | 556 | 562.1 | 12,203 | -0.35% |