International Business Corporation For Trading and Agencies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 10.590 | 10.800 | 10.400 | 10.560 | 10.560 | 204,664 |
| 2026-01-18 | 10.200 | 11.140 | 10.200 | 10.620 | 10.620 | 572,823 |
| 2026-01-15 | 10.240 | 10.640 | 10.030 | 10.130 | 10.130 | 257,385 |
| 2026-01-14 | 10.510 | 10.930 | 10.070 | 10.260 | 10.260 | 404,117 |
| 2026-01-13 | 11.030 | 11.300 | 10.500 | 10.520 | 10.520 | 374,951 |
| 2026-01-12 | 11.440 | 11.590 | 10.900 | 11.090 | 11.090 | 309,382 |
| 2026-01-11 | 11.510 | 11.950 | 11.340 | 11.450 | 11.450 | 330,651 |
| 2026-01-08 | 11.270 | 12.350 | 11.200 | 11.500 | 11.500 | 980,124 |
| 2026-01-06 | 11.360 | 11.370 | 11.100 | 11.230 | 11.230 | 109,565 |
| 2026-01-05 | 11.580 | 11.800 | 11.210 | 11.260 | 11.260 | 207,568 |
| 2026-01-04 | 11.850 | 11.970 | 11.530 | 11.550 | 11.550 | 187,486 |
| 2025-12-31 | 11.880 | 12.000 | 11.600 | 11.850 | 11.850 | 231,850 |
| 2025-12-30 | 11.820 | 11.980 | 11.400 | 11.780 | 11.780 | 323,490 |
| 2025-12-29 | 12.390 | 12.390 | 11.650 | 11.690 | 11.690 | 311,510 |
| 2025-12-28 | 11.500 | 12.630 | 11.200 | 12.320 | 12.320 | 977,046 |
| 2025-12-25 | 12.140 | 12.180 | 11.470 | 11.610 | 11.610 | 391,520 |
| 2025-12-24 | 12.120 | 12.300 | 11.760 | 12.030 | 12.030 | 308,933 |
| 2025-12-23 | 11.440 | 12.830 | 11.000 | 12.110 | 12.110 | 1,435,581 |
| 2025-12-22 | 13.200 | 13.280 | 11.670 | 11.670 | 11.670 | 994,735 |
| 2025-12-21 | 12.960 | 12.960 | 12.060 | 12.960 | 12.960 | 567,154 |
| 2025-12-18 | 11.250 | 11.790 | 11.050 | 11.790 | 11.790 | 503,227 |
| 2025-12-17 | 10.290 | 10.720 | 10.000 | 10.720 | 10.720 | 798,273 |
| 2025-12-16 | 8.900 | 9.750 | 8.870 | 9.750 | 9.750 | 1,130,641 |
| 2025-12-15 | 8.830 | 8.930 | 8.830 | 8.870 | 8.870 | 73,611 |
| 2025-12-14 | 8.880 | 8.920 | 8.800 | 8.860 | 8.860 | 158,433 |
| 2025-12-11 | 8.920 | 8.920 | 8.850 | 8.860 | 8.860 | 44,935 |
| 2025-12-10 | 8.850 | 8.900 | 8.800 | 8.870 | 8.870 | 47,833 |
| 2025-12-09 | 8.850 | 8.980 | 8.770 | 8.820 | 8.820 | 164,311 |
| 2025-12-08 | 8.250 | 8.980 | 8.250 | 8.840 | 8.840 | 47,222 |
| 2025-12-07 | 8.900 | 8.940 | 8.770 | 8.790 | 8.790 | 67,960 |
| 2025-12-04 | 9.100 | 9.150 | 8.700 | 8.800 | 8.800 | 148,131 |
| 2025-12-03 | 8.860 | 9.050 | 8.850 | 8.990 | 8.990 | 107,639 |
| 2025-12-02 | 9.020 | 9.060 | 8.850 | 8.850 | 8.850 | 127,367 |
| 2025-12-01 | 8.830 | 9.240 | 8.830 | 8.900 | 8.900 | 251,811 |
| 2025-11-30 | 8.840 | 9.000 | 8.780 | 8.820 | 8.820 | 92,437 |
| 2025-11-27 | 8.750 | 9.320 | 8.530 | 8.840 | 8.840 | 334,585 |
| 2025-11-26 | 8.560 | 8.780 | 8.560 | 8.650 | 8.650 | 13,035 |
| 2025-11-25 | 8.800 | 8.800 | 8.550 | 8.650 | 8.650 | 90,647 |
| 2025-11-24 | 9.000 | 9.000 | 8.650 | 8.730 | 8.730 | 218,931 |
| 2025-11-23 | 8.920 | 9.120 | 8.750 | 8.900 | 8.900 | 157,047 |
| 2025-11-20 | 8.780 | 9.270 | 8.770 | 8.920 | 8.920 | 250,779 |
| 2025-11-19 | 8.900 | 8.900 | 8.690 | 8.800 | 8.800 | 192,820 |
| 2025-11-18 | 8.750 | 9.500 | 8.690 | 8.800 | 8.800 | 741,565 |
| 2025-11-17 | 8.860 | 8.930 | 8.630 | 8.700 | 8.700 | 236,707 |
| 2025-11-16 | 9.360 | 9.360 | 8.670 | 8.740 | 8.740 | 371,393 |
| 2025-11-13 | 9.350 | 9.850 | 9.150 | 9.240 | 9.240 | 951,067 |
| 2025-11-12 | 8.190 | 8.960 | 8.190 | 8.960 | 8.960 | 431,404 |
| 2025-11-11 | 8.650 | 8.650 | 8.130 | 8.150 | 8.150 | 276,223 |
| 2025-11-10 | 8.750 | 8.750 | 8.500 | 8.560 | 8.560 | 45,624 |
| 2025-11-09 | 8.750 | 8.800 | 8.670 | 8.710 | 8.710 | 55,894 |
| 2025-11-06 | 8.790 | 8.800 | 8.720 | 8.770 | 8.770 | 24,626 |
| 2025-11-05 | 8.750 | 8.800 | 8.750 | 8.780 | 8.780 | 24,763 |
| 2025-11-04 | 8.790 | 8.970 | 8.750 | 8.810 | 8.810 | 34,454 |
| 2025-11-03 | 8.910 | 8.910 | 8.710 | 8.790 | 8.790 | 72,566 |
| 2025-11-02 | 8.850 | 8.980 | 8.710 | 8.860 | 8.860 | 76,655 |
| 2025-10-30 | 9.080 | 9.080 | 8.700 | 8.860 | 8.860 | 146,292 |
| 2025-10-29 | 9.000 | 9.090 | 8.950 | 8.990 | 8.990 | 67,418 |
| 2025-10-28 | 9.300 | 9.340 | 8.930 | 8.990 | 8.990 | 302,748 |
| 2025-10-27 | 9.000 | 9.460 | 8.850 | 9.300 | 9.300 | 391,435 |
| 2025-10-26 | 9.100 | 9.160 | 8.990 | 9.000 | 9.000 | 184,400 |
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.