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
2025-04-23	2.210	2.240	2.110	2.140	2.140	122,776
2025-04-22	2.240	2.260	2.110	2.260	2.260	56,569
2025-04-17	2.220	2.290	2.160	2.260	2.260	194,807
2025-04-16	2.280	2.280	2.090	2.140	2.140	95,807
2025-04-15	2.290	2.290	2.170	2.280	2.280	351,729
2025-04-14	2.030	2.090	1.900	2.090	2.090	366,062
2025-04-13	2.000	2.040	1.880	1.900	1.900	178,396
2025-04-10	1.970	2.050	1.920	2.050	2.050	16,547
2025-04-09	2.030	2.050	1.930	2.050	2.050	4,628
2025-04-08	1.930	2.050	1.930	2.050	2.050	67,245
2025-04-07	1.960	2.050	1.880	2.050	2.050	26,911
2025-04-06	1.950	2.080	1.940	2.050	2.050	49,228
2025-04-03	2.120	2.120	2.000	2.050	2.050	10,817
2025-03-27	2.040	2.050	2.000	2.050	2.050	12,571
2025-03-26	1.980	2.050	1.980	2.050	2.050	14,376
2025-03-25	2.000	2.050	1.980	2.050	2.050	60,809
2025-03-24	1.960	2.080	1.960	2.050	2.050	134,206
2025-03-23	1.960	2.050	1.950	2.050	2.050	31,413
2025-03-20	1.990	2.070	1.980	2.050	2.050	34,376
2025-03-19	2.050	2.100	1.980	2.050	2.050	4,671
2025-03-18	2.050	2.140	1.970	2.050	2.050	93,926
2025-03-17	2.080	2.180	2.030	2.130	2.130	136,584
2025-03-16	1.970	2.110	1.930	2.030	2.030	124,600
2025-03-13	1.920	1.970	1.900	1.920	1.920	16,768
2025-03-12	1.950	1.950	1.920	1.920	1.920	5,180
2025-03-11	1.970	1.980	1.920	1.920	1.920	3,980
2025-03-10	1.990	1.990	1.920	1.920	1.920	22,161
2025-03-09	1.990	1.990	1.900	1.920	1.920	14,812
2025-03-06	1.900	2.000	1.900	1.920	1.920	97,776
2025-03-05	1.950	1.970	1.900	1.970	1.970	9,056
2025-03-04	1.950	1.970	1.950	1.970	1.970	5,698
2025-03-03	1.950	1.990	1.950	1.970	1.970	71,499
2025-03-02	1.970	2.010	1.950	1.970	1.970	10,788
2025-02-27	1.960	2.040	1.950	1.970	1.970	15,947
2025-02-26	1.950	2.040	1.950	1.970	1.970	11,126
2025-02-25	2.050	2.080	1.920	1.970	1.970	82,675
2025-02-24	2.040	2.060	2.000	2.040	2.040	21,945
2025-02-23	2.050	2.110	2.000	2.040	2.040	40,910
2025-02-20	2.070	2.150	2.000	2.040	2.040	70,253
2025-02-19	2.110	2.190	2.000	2.040	2.040	49,118
2025-02-18	2.170	2.170	2.000	2.040	2.040	106,684
2025-02-17	2.160	2.300	2.160	2.220	2.220	78,978
2025-02-16	1.970	2.140	1.920	2.140	2.140	219,174
2025-02-13	1.940	2.060	1.870	1.950	1.950	87,896
2025-02-12	2.000	2.000	1.860	1.880	1.880	79,837
2025-02-11	2.070	2.070	1.860	2.060	2.060	66,379
2025-02-10	2.110	2.120	2.000	2.060	2.060	87,127
2025-02-09	2.190	2.190	2.110	2.140	2.140	75,248
2025-02-06	2.230	2.230	2.130	2.170	2.170	75,103
2025-02-05	2.300	2.350	2.200	2.350	2.350	52,898
2025-02-04	2.300	2.350	2.250	2.350	2.350	35,703
2025-02-03	2.370	2.400	2.320	2.350	2.350	80,056
2025-02-02	2.450	2.450	2.370	2.390	2.390	137,514
2025-01-30	2.460	2.460	2.400	2.440	2.440	47,291
2025-01-29	2.520	2.520	2.420	2.440	2.440	88,014
2025-01-28	2.510	2.530	2.400	2.490	2.490	91,135
2025-01-27	2.560	2.580	2.500	2.580	2.580	48,647
2025-01-26	2.570	2.640	2.500	2.580	2.580	133,979
2025-01-23	2.670	2.670	2.500	2.570	2.570	125,298
2025-01-22	2.690	2.720	2.400	2.550	2.550	145,240

← NewerPage 7 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.