International Business Corporation For Trading and Agencies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 9.720 | 9.720 | 9.720 | 9.720 | 9.720 | 37,298 |
| 2025-07-28 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 41,453 |
| 2025-07-27 | 12.970 | 12.970 | 11.990 | 11.990 | 11.990 | 114,602 |
| 2025-07-23 | 14.800 | 15.000 | 13.320 | 13.320 | 13.320 | 827,607 |
| 2025-07-22 | 15.220 | 16.900 | 14.300 | 14.800 | 14.800 | 490,599 |
| 2025-07-21 | 16.220 | 16.220 | 13.600 | 15.560 | 15.560 | 862,199 |
| 2025-07-20 | 13.510 | 14.790 | 13.510 | 14.790 | 14.790 | 704,616 |
| 2025-07-17 | 12.320 | 13.460 | 11.620 | 13.450 | 13.450 | 255,272 |
| 2025-07-16 | 11.410 | 12.400 | 10.470 | 12.240 | 12.240 | 296,364 |
| 2025-07-15 | 10.280 | 11.300 | 9.260 | 11.300 | 11.300 | 650,442 |
| 2025-07-14 | 11.950 | 11.970 | 9.810 | 10.280 | 10.280 | 425,478 |
| 2025-07-13 | 10.890 | 10.890 | 10.410 | 10.890 | 10.890 | 99,846 |
| 2025-07-10 | 9.210 | 9.900 | 9.210 | 9.900 | 9.900 | 159,339 |
| 2025-07-09 | 8.250 | 9.000 | 8.250 | 9.000 | 9.000 | 165,428 |
| 2025-07-07 | 7.550 | 8.190 | 7.550 | 8.190 | 8.190 | 286,151 |
| 2025-07-06 | 6.800 | 7.450 | 6.150 | 7.450 | 7.450 | 504,975 |
| 2025-07-02 | 6.180 | 6.780 | 6.020 | 6.780 | 6.780 | 611,459 |
| 2025-07-01 | 5.640 | 6.180 | 5.300 | 6.170 | 6.170 | 440,554 |
| 2025-06-30 | 5.090 | 5.670 | 5.090 | 5.620 | 5.620 | 311,396 |
| 2025-06-29 | 5.350 | 5.390 | 4.850 | 5.170 | 5.170 | 113,004 |
| 2025-06-25 | 5.300 | 5.400 | 5.100 | 5.300 | 5.300 | 350,488 |
| 2025-06-24 | 5.250 | 5.440 | 5.070 | 5.250 | 5.250 | 513,636 |
| 2025-06-23 | 4.750 | 5.190 | 4.750 | 5.190 | 5.190 | 243,555 |
| 2025-06-22 | 4.590 | 4.780 | 4.440 | 4.720 | 4.720 | 135,997 |
| 2025-06-19 | 4.270 | 4.630 | 4.120 | 4.490 | 4.490 | 237,299 |
| 2025-06-18 | 4.160 | 4.380 | 4.120 | 4.270 | 4.270 | 141,827 |
| 2025-06-17 | 4.270 | 4.390 | 4.000 | 4.160 | 4.160 | 112,708 |
| 2025-06-16 | 4.320 | 4.500 | 4.200 | 4.270 | 4.270 | 51,998 |
| 2025-06-15 | 4.150 | 4.470 | 3.940 | 4.410 | 4.410 | 168,678 |
| 2025-06-12 | 4.250 | 4.550 | 4.020 | 4.260 | 4.260 | 214,790 |
| 2025-06-11 | 4.490 | 4.500 | 4.140 | 4.280 | 4.280 | 113,881 |
| 2025-06-10 | 4.470 | 4.640 | 4.330 | 4.490 | 4.490 | 69,062 |
| 2025-06-04 | 4.530 | 4.580 | 4.310 | 4.450 | 4.450 | 95,660 |
| 2025-06-03 | 4.450 | 4.800 | 4.450 | 4.530 | 4.530 | 250,302 |
| 2025-06-02 | 4.740 | 4.990 | 4.450 | 4.450 | 4.450 | 383,628 |
| 2025-06-01 | 5.480 | 5.710 | 4.880 | 4.940 | 4.940 | 368,639 |
| 2025-05-29 | 5.760 | 6.230 | 5.340 | 5.420 | 5.420 | 910,972 |
| 2025-05-28 | 5.270 | 5.700 | 5.110 | 5.680 | 5.680 | 655,793 |
| 2025-05-27 | 5.100 | 5.500 | 5.100 | 5.250 | 5.250 | 556,800 |
| 2025-05-26 | 5.060 | 5.360 | 5.000 | 5.090 | 5.090 | 754,401 |
| 2025-05-25 | 4.590 | 4.880 | 4.330 | 4.880 | 4.880 | 653,891 |
| 2025-05-22 | 4.660 | 4.950 | 4.370 | 4.440 | 4.440 | 332,394 |
| 2025-05-21 | 5.100 | 5.130 | 4.510 | 4.560 | 4.560 | 946,030 |
| 2025-05-20 | 4.270 | 4.670 | 3.970 | 4.670 | 4.670 | 1,198,650 |
| 2025-05-19 | 4.140 | 4.420 | 4.120 | 4.250 | 4.250 | 629,359 |
| 2025-05-18 | 3.810 | 4.140 | 3.680 | 4.140 | 4.140 | 500,835 |
| 2025-05-15 | 3.450 | 3.780 | 3.450 | 3.770 | 3.770 | 536,876 |
| 2025-05-14 | 3.390 | 3.530 | 3.240 | 3.440 | 3.440 | 319,254 |
| 2025-05-13 | 3.140 | 3.390 | 3.000 | 3.330 | 3.330 | 320,031 |
| 2025-05-12 | 3.260 | 3.400 | 3.090 | 3.140 | 3.140 | 423,585 |
| 2025-05-11 | 3.250 | 3.340 | 2.960 | 3.260 | 3.260 | 621,655 |
| 2025-05-08 | 3.050 | 3.350 | 3.050 | 3.050 | 3.050 | 1,145,264 |
| 2025-05-07 | 2.990 | 3.050 | 2.570 | 3.050 | 3.050 | 869,794 |
| 2025-05-06 | 2.780 | 2.780 | 2.760 | 2.780 | 2.780 | 300,629 |
| 2025-05-05 | 3.020 | 3.020 | 2.500 | 2.530 | 2.530 | 847,755 |
| 2025-05-04 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 130,577 |
| 2025-04-30 | 2.390 | 2.500 | 2.390 | 2.500 | 2.500 | 278,211 |
| 2025-04-29 | 2.370 | 2.370 | 2.220 | 2.280 | 2.280 | 58,159 |
| 2025-04-28 | 2.350 | 2.400 | 2.250 | 2.280 | 2.280 | 121,678 |
| 2025-04-27 | 2.220 | 2.350 | 2.200 | 2.340 | 2.340 | 433,628 |
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.