International Business Corporation For Trading and Agencies historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	14.310	14.650	13.600	13.870	13.870	231,066
2026-07-21	14.250	14.700	14.250	14.440	14.440	177,523
2026-07-20	14.510	14.790	14.200	14.260	14.260	276,240
2026-07-19	14.700	15.200	14.000	14.410	14.410	409,142
2026-07-16	16.040	16.090	14.300	14.700	14.700	1,172,021
2026-07-15	13.480	14.630	13.480	14.630	14.630	1,400,248
2026-07-14	13.250	13.460	13.020	13.300	13.300	128,183
2026-07-13	13.500	13.570	13.280	13.280	13.280	123,633
2026-07-12	13.250	13.600	13.250	13.330	13.330	101,589
2026-07-09	13.330	13.590	13.200	13.400	13.400	190,749
2026-07-08	13.680	13.780	13.220	13.360	13.360	142,677
2026-07-07	13.900	13.900	13.550	13.570	13.570	305,435
2026-07-06	13.590	14.000	13.460	13.850	13.850	408,987
2026-07-05	13.540	13.700	13.450	13.500	13.500	172,832
2026-07-01	13.410	13.790	13.310	13.380	13.380	233,317
2026-06-30	13.350	13.610	13.040	13.400	13.400	413,790
2026-06-29	13.230	14.000	13.150	13.350	13.350	233,775
2026-06-28	13.650	13.700	13.220	13.270	13.270	374,493
2026-06-25	14.030	14.280	13.310	13.610	13.610	641,785
2026-06-24	12.900	14.200	12.640	13.900	13.900	1,969,537
2026-06-23	13.060	13.300	12.820	12.910	12.910	223,675
2026-06-22	13.920	14.100	13.010	13.110	13.110	637,150
2026-06-21	14.380	14.520	13.320	13.720	13.720	1,632,874
2026-06-17	12.000	13.200	11.920	13.200	13.200	1,478,864
2026-06-16	11.880	12.150	11.880	12.000	12.000	77,877
2026-06-15	12.150	12.290	11.900	11.970	11.970	219,849
2026-06-14	12.190	12.480	11.900	11.950	11.950	255,086
2026-06-11	12.290	12.290	11.700	11.770	11.770	536,574
2026-06-10	11.790	12.690	11.670	12.310	12.310	1,009,851
2026-06-09	11.660	11.840	11.600	11.630	11.630	106,739
2026-06-08	11.460	11.990	11.380	11.600	11.600	470,417
2026-06-07	11.640	11.690	11.430	11.450	11.450	126,257
2026-06-04	11.730	11.780	11.610	11.610	11.610	88,570
2026-06-03	11.700	11.790	11.620	11.740	11.740	149,723
2026-06-02	11.630	11.800	11.510	11.620	11.620	168,177
2026-06-01	11.580	11.690	11.390	11.630	11.630	173,980
2026-05-25	11.640	11.680	11.350	11.590	11.590	186,527
2026-05-24	11.160	11.680	11.110	11.550	11.550	283,438
2026-05-21	11.150	11.800	10.850	11.210	11.210	403,432
2026-05-20	11.160	11.290	11.010	11.090	11.090	85,562
2026-05-19	11.150	11.300	11.110	11.150	11.150	80,343
2026-05-18	11.300	11.390	11.150	11.150	11.150	152,158
2026-05-17	11.400	11.440	11.250	11.300	11.300	147,042
2026-05-14	11.400	11.470	11.320	11.400	11.400	54,874
2026-05-13	11.350	11.430	11.220	11.380	11.380	127,824
2026-05-12	11.410	11.470	11.330	11.340	11.340	98,350
2026-05-11	11.400	11.490	11.300	11.410	11.410	178,437
2026-05-10	11.450	11.620	11.220	11.400	11.400	301,668
2026-05-06	11.450	12.390	11.350	11.410	11.410	1,434,674
2026-05-05	11.200	11.470	11.090	11.370	11.370	189,416
2026-05-04	11.430	11.480	11.110	11.180	11.180	280,475
2026-05-03	11.400	11.500	11.300	11.350	11.350	194,351
2026-04-30	11.430	11.800	11.350	11.360	11.360	358,430
2026-04-29	11.500	11.500	11.300	11.420	11.420	166,601
2026-04-28	11.700	11.700	11.210	11.500	11.500	416,813
2026-04-27	11.580	11.950	11.450	11.580	11.580	411,951
2026-04-26	11.700	11.700	11.420	11.470	11.470	187,998
2026-04-23	11.740	11.740	11.420	11.600	11.600	394,806
2026-04-22	11.940	11.990	11.470	11.510	11.510	529,512
2026-04-21	11.240	12.270	11.240	11.810	11.810	1,780,994

← NewerPage 2 of 8 · 434 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.