International Business Corporation For Trading and Agencies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 9.150 | 9.180 | 9.060 | 9.120 | 9.120 | 57,574 |
| 2025-10-22 | 9.130 | 9.180 | 9.080 | 9.120 | 9.120 | 95,836 |
| 2025-10-21 | 9.210 | 9.220 | 9.080 | 9.100 | 9.100 | 84,663 |
| 2025-10-20 | 9.170 | 9.250 | 9.100 | 9.170 | 9.170 | 152,225 |
| 2025-10-19 | 9.100 | 9.150 | 9.080 | 9.150 | 9.150 | 112,313 |
| 2025-10-16 | 9.110 | 9.150 | 9.060 | 9.100 | 9.100 | 86,282 |
| 2025-10-15 | 9.170 | 9.200 | 9.040 | 9.080 | 9.080 | 119,927 |
| 2025-10-14 | 9.200 | 9.270 | 9.080 | 9.110 | 9.110 | 90,732 |
| 2025-10-13 | 9.240 | 9.420 | 9.100 | 9.120 | 9.120 | 146,603 |
| 2025-10-12 | 9.500 | 9.500 | 9.170 | 9.290 | 9.290 | 190,456 |
| 2025-10-08 | 9.060 | 9.900 | 9.040 | 9.410 | 9.410 | 726,431 |
| 2025-10-07 | 9.060 | 9.160 | 8.860 | 9.100 | 9.100 | 155,074 |
| 2025-10-06 | 9.240 | 9.240 | 9.060 | 9.090 | 9.090 | 38,099 |
| 2025-10-05 | 9.180 | 9.180 | 9.050 | 9.090 | 9.090 | 68,996 |
| 2025-10-02 | 9.300 | 9.370 | 9.010 | 9.130 | 9.130 | 148,050 |
| 2025-10-01 | 9.350 | 9.350 | 9.110 | 9.230 | 9.230 | 116,895 |
| 2025-09-30 | 9.370 | 9.370 | 9.250 | 9.280 | 9.280 | 109,773 |
| 2025-09-29 | 9.390 | 9.390 | 9.220 | 9.260 | 9.260 | 102,783 |
| 2025-09-28 | 9.300 | 9.420 | 9.210 | 9.290 | 9.290 | 74,560 |
| 2025-09-25 | 9.230 | 9.400 | 9.160 | 9.310 | 9.310 | 73,114 |
| 2025-09-24 | 9.310 | 9.470 | 9.120 | 9.230 | 9.230 | 111,225 |
| 2025-09-23 | 9.190 | 9.760 | 9.100 | 9.300 | 9.300 | 263,696 |
| 2025-09-22 | 9.190 | 9.240 | 9.080 | 9.150 | 9.150 | 47,680 |
| 2025-09-21 | 9.530 | 9.530 | 9.040 | 9.180 | 9.180 | 143,473 |
| 2025-09-18 | 9.350 | 9.510 | 9.330 | 9.470 | 9.470 | 115,956 |
| 2025-09-17 | 9.450 | 9.490 | 9.290 | 9.340 | 9.340 | 178,640 |
| 2025-09-16 | 9.780 | 9.890 | 9.390 | 9.430 | 9.430 | 200,130 |
| 2025-09-15 | 9.950 | 9.950 | 9.740 | 9.810 | 9.810 | 230,302 |
| 2025-09-14 | 10.000 | 10.100 | 9.850 | 9.900 | 9.900 | 163,918 |
| 2025-09-11 | 10.200 | 10.270 | 10.020 | 10.060 | 10.060 | 211,141 |
| 2025-09-10 | 10.000 | 10.400 | 9.950 | 10.150 | 10.150 | 321,420 |
| 2025-09-09 | 10.110 | 10.450 | 9.910 | 9.960 | 9.960 | 289,539 |
| 2025-09-08 | 10.340 | 10.460 | 9.930 | 10.070 | 10.070 | 421,719 |
| 2025-09-07 | 11.040 | 11.160 | 10.300 | 10.430 | 10.430 | 322,110 |
| 2025-09-03 | 11.610 | 11.620 | 10.730 | 11.030 | 11.030 | 922,296 |
| 2025-09-02 | 10.030 | 10.890 | 9.620 | 10.890 | 10.890 | 1,060,823 |
| 2025-09-01 | 10.200 | 10.240 | 9.830 | 9.900 | 9.900 | 385,377 |
| 2025-08-31 | 10.100 | 10.420 | 10.020 | 10.200 | 10.200 | 1,018,533 |
| 2025-08-28 | 9.490 | 10.200 | 9.490 | 9.950 | 9.950 | 1,180,803 |
| 2025-08-27 | 9.630 | 9.630 | 9.410 | 9.480 | 9.480 | 223,692 |
| 2025-08-26 | 9.500 | 9.750 | 9.400 | 9.540 | 9.540 | 353,558 |
| 2025-08-25 | 9.750 | 9.820 | 9.430 | 9.500 | 9.500 | 230,186 |
| 2025-08-24 | 9.600 | 10.200 | 9.390 | 9.730 | 9.730 | 893,574 |
| 2025-08-21 | 9.580 | 9.800 | 9.350 | 9.490 | 9.490 | 424,468 |
| 2025-08-20 | 9.900 | 9.900 | 9.550 | 9.580 | 9.580 | 392,521 |
| 2025-08-19 | 10.070 | 10.070 | 9.750 | 9.800 | 9.800 | 326,808 |
| 2025-08-18 | 10.020 | 10.200 | 9.770 | 10.070 | 10.070 | 493,363 |
| 2025-08-17 | 9.520 | 10.390 | 9.520 | 9.990 | 9.990 | 959,057 |
| 2025-08-14 | 9.850 | 9.920 | 9.160 | 9.460 | 9.460 | 566,128 |
| 2025-08-13 | 10.120 | 10.400 | 9.650 | 9.780 | 9.780 | 510,370 |
| 2025-08-12 | 9.580 | 10.360 | 9.110 | 9.780 | 9.780 | 1,324,224 |
| 2025-08-11 | 10.020 | 10.390 | 9.590 | 9.590 | 9.590 | 805,087 |
| 2025-08-10 | 11.830 | 12.450 | 10.650 | 10.650 | 10.650 | 1,155,763 |
| 2025-08-07 | 11.910 | 11.910 | 10.220 | 11.830 | 11.830 | 1,599,112 |
| 2025-08-06 | 10.250 | 10.830 | 10.250 | 10.830 | 10.830 | 173,847 |
| 2025-08-05 | 9.850 | 9.850 | 9.240 | 9.850 | 9.850 | 637,496 |
| 2025-08-04 | 8.110 | 8.960 | 8.000 | 8.960 | 8.960 | 324,226 |
| 2025-08-03 | 9.030 | 9.030 | 8.120 | 8.150 | 8.150 | 422,258 |
| 2025-07-31 | 9.650 | 10.100 | 8.770 | 9.010 | 9.010 | 726,821 |
| 2025-07-30 | 9.010 | 10.690 | 8.750 | 9.420 | 9.420 | 1,286,340 |
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.